$40.13 +0.59 (%) Healthsouth Corp - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HLS historical data

Date Open High Low Close Volume
3/9/201220.2220.7820.1520.711,110,664
3/8/201220.1820.4620.0020.171,219,574
3/7/201220.1320.2319.9920.01617,158
3/6/201219.9020.3219.9020.09945,789
3/5/201220.0820.4419.9520.43515,096
3/2/201220.4620.6420.0020.07560,654
3/1/201220.3820.6120.2520.28582,248
2/29/201220.9821.0820.1720.36915,330
2/28/201221.0021.1320.9120.99550,974
2/27/201220.9321.2520.5821.02849,340
2/24/201220.1121.1520.1120.981,456,659
2/23/201220.1720.3220.0120.26928,150
2/22/201219.9820.2619.7920.20529,880
2/21/201220.0820.4519.9319.99872,912
2/17/201220.7120.7320.0320.08587,654
2/16/201220.2820.7320.1020.59502,315
2/15/201220.2120.4520.0020.21758,538
2/14/201219.9820.4019.9820.21688,313
2/13/201219.1020.1018.8020.001,930,192
2/10/201219.3519.4418.8318.851,449,126
2/9/201220.0920.2219.5919.62664,017
2/8/201220.2120.3419.9220.01804,993
2/7/201219.9920.2919.9620.12862,755
2/6/201220.0020.2019.8020.09613,549
2/3/201220.2820.3419.9820.11834,620
2/2/201219.8119.9919.6119.94652,102
2/1/201219.5120.0219.3819.86861,550
1/31/201219.6619.9119.2919.29679,903
1/30/201219.5919.7519.2819.48629,508
1/27/201219.6720.0619.5419.75677,282
1/26/201220.2620.3019.6819.81664,991
1/25/201219.3520.2519.0820.201,478,668
1/24/201218.5919.4618.5919.403,097,574
1/23/201218.0218.7818.0118.751,584,631
1/20/201217.4918.2117.4517.981,324,873
1/19/201217.7417.8217.3517.501,243,401
1/18/201216.7217.7416.5517.69883,656
1/17/201217.5317.6616.8116.82647,137
1/13/201217.4517.5716.9517.30741,024
1/12/201217.7917.8617.4317.70890,002
1/11/201217.3317.8217.2717.72616,337
1/10/201217.4517.7417.2517.43976,332
1/9/201217.5417.6417.0417.301,082,526
1/6/201217.1617.5316.9617.42726,655
1/5/201216.9817.2516.9317.20507,057
1/4/201217.6017.6817.0117.07571,458
1/3/201217.7517.8117.2517.721,362,460
12/30/201117.4417.8017.4317.67418,236
12/29/201117.2217.7017.1917.48554,506
12/28/201117.6817.7517.0717.15512,962
12/27/201117.4317.7017.4117.66430,945
12/23/201117.5717.7517.3717.47416,047
12/22/201117.2117.6017.1117.50828,211
12/21/201116.8117.2716.6117.17917,599
12/20/201116.4117.0216.4016.921,014,503
12/19/201116.4916.6816.0016.02803,187
12/16/201116.3116.8916.2516.401,671,854
12/15/201116.1216.2515.8116.111,110,264
12/14/201115.3315.9815.1915.931,152,586
12/13/201116.3116.3815.4915.571,709,100
12/12/201116.6716.6916.1016.25842,168
12/9/201116.6917.0816.5616.941,018,196
12/8/201117.2917.3916.6116.66882,156
12/7/201117.0817.5316.6717.411,132,357
12/6/201117.4917.6117.1017.26426,979
12/5/201117.5217.8217.3517.50678,417
12/2/201118.0118.0217.1117.21779,070
12/1/201117.1918.1517.1217.80948,342
11/30/201117.0017.3016.7417.281,156,957
11/29/201116.2516.4816.1216.25847,089
11/28/201116.4216.5516.1416.191,401,014
11/25/201116.0416.3315.9315.94389,916
11/23/201116.6516.6916.0016.20889,797
11/22/201117.0517.2516.7816.82718,885
11/21/201116.5717.1716.5017.051,142,457
11/18/201116.6217.1116.5416.801,664,069
11/17/201117.4917.5116.3316.592,076,985
11/16/201118.0018.1517.5417.57988,328
11/15/201118.8618.8618.0018.22881,472
11/14/201119.0319.1818.6618.91567,451
11/11/201119.0019.5518.8919.03784,845
11/10/201118.5218.8518.2018.751,541,615
11/9/201118.3918.4417.9918.19814,727
11/8/201118.3919.0217.7918.92899,942
11/7/201117.9918.2617.6518.24667,533
11/4/201118.2918.4317.8417.98709,747
11/3/201118.0418.5617.7118.431,028,032
11/2/201117.2317.8717.1817.751,214,137
11/1/201116.9817.5216.7316.901,266,316
10/31/201118.1818.2517.5017.66862,198
10/28/201117.4319.0517.4318.411,034,310
10/27/201118.2718.7517.9218.431,648,446
10/26/201117.5917.9317.1017.80932,324
10/25/201117.6317.8817.1917.351,046,852
10/24/201117.1217.6817.0317.65789,379
10/21/201116.7817.2416.6717.04672,918
10/20/201116.3816.6115.9716.56627,116
10/19/201116.5516.9716.3016.38677,828
10/18/201116.1616.9615.9716.62898,298
10/17/201116.4916.5916.0916.121,058,944
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center