$43.05 +3.01 (%) Healthsouth Corp - New York Stock Exchange, Inc.

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HLS historical data

Date Open High Low Close Volume
3/13/201432.7632.8731.7531.76526,917
3/12/201432.3432.7232.2632.70266,162
3/11/201432.8233.0132.4232.51455,227
3/10/201432.5832.7832.3532.75400,785
3/7/201432.7332.8032.3932.60679,750
3/6/201433.0433.1232.4732.50611,834
3/5/201433.4133.4432.9833.00654,574
3/4/201433.1233.6433.0933.47746,602
3/3/201432.3732.7932.2732.71569,775
2/28/201432.7032.9832.4432.68765,872
2/27/201432.0932.6231.9732.61345,742
2/26/201431.7232.5031.7232.22478,729
2/25/201431.8832.0631.7031.75381,706
2/24/201431.9032.3331.8231.97463,052
2/21/201432.5032.7431.8631.92544,461
2/20/201432.0032.7131.6832.38964,875
2/19/201433.0933.2932.7632.78454,209
2/18/201433.0133.4832.9533.32465,018
2/14/201433.2633.3232.8833.02205,366
2/13/201432.3733.2332.3733.21468,103
2/12/201432.8033.0932.4432.59628,176
2/11/201432.0133.3131.9832.871,122,065
2/10/201431.0232.1731.0232.02769,370
2/7/201430.6431.1330.5731.02488,172
2/6/201430.2530.6430.2230.59457,944
2/5/201429.9330.6429.8230.25487,387
2/4/201430.5230.5229.9530.05598,449
2/3/201431.1731.2130.3030.40826,055
1/31/201430.8531.3530.8331.12658,269
1/30/201431.1631.4531.0231.30424,481
1/29/201431.0931.2530.7631.00840,414
1/28/201431.1731.3530.8731.18789,279
1/27/201431.5331.7931.0931.24527,377
1/24/201432.4532.4531.4931.51627,171
1/23/201432.4432.5732.2032.54407,513
1/22/201433.4133.4532.3432.49845,532
1/21/201434.3334.3733.3933.43343,640
1/17/201434.6234.7834.1034.14293,311
1/16/201434.3634.7834.1634.70518,098
1/15/201433.8934.3933.8134.33467,213
1/14/201433.4434.0833.4433.79828,662
1/13/201433.4033.6033.1733.39751,252
1/10/201433.4634.0433.3633.42599,362
1/9/201433.3933.5832.8433.51833,247
1/8/201433.2133.5133.1233.34561,195
1/7/201432.3633.4032.3633.36668,474
1/6/201432.4133.4131.6032.341,401,192
1/3/201433.3133.5033.1433.19425,547
1/2/201433.1833.4532.9533.28585,250
12/31/201333.3433.4533.1633.32397,541
12/30/201333.1333.3332.9733.20439,278
12/27/201333.5033.6733.1933.34597,551
12/26/201333.9934.2333.6433.75265,150
12/24/201333.5634.0033.5233.82212,908
12/23/201333.8034.0033.5633.60563,295
12/20/201333.9833.9833.3633.751,582,853
12/19/201334.7034.7033.6534.01690,605
12/18/201334.7935.0234.2734.70990,564
12/17/201335.0735.0934.3734.64755,864
12/16/201335.2935.4734.9835.14275,428
12/13/201334.8835.2634.7835.14379,037
12/12/201334.9035.2534.5034.691,006,790
12/11/201335.8535.8734.8434.891,062,894
12/10/201335.2236.0535.0935.73675,770
12/9/201335.5135.7535.1335.25460,339
12/6/201335.5835.8735.4735.49330,375
12/5/201335.4835.5835.2735.31280,895
12/4/201335.1335.7134.9335.59273,648
12/3/201335.3835.4435.1435.25362,967
12/2/201335.7235.7235.3935.53278,240
11/29/201335.8736.1535.6935.79198,789
11/27/201335.3835.7435.3035.69294,683
11/26/201334.6835.4534.5935.24447,007
11/25/201334.6534.8634.3134.65242,447
11/22/201334.4234.6634.0734.63322,095
11/21/201334.3234.5734.1034.31550,719
11/20/201334.2334.7534.1234.26369,321
11/19/201334.4934.5733.8334.10337,081
11/18/201335.2135.6234.5034.58295,008
11/15/201335.4735.6735.0335.19260,375
11/14/201335.3135.6135.1135.47450,540
11/13/201334.5235.3634.1035.311,025,126
11/12/201334.2934.5434.1534.48468,216
11/11/201334.2634.5134.1834.42201,772
11/8/201333.4734.2933.3034.23826,985
11/7/201334.2534.4133.2633.471,352,248
11/6/201334.3834.8634.1434.14964,276
11/5/201334.6134.8334.2434.25522,003
11/4/201334.6435.0034.6334.83513,392
11/1/201335.0335.0934.3934.60893,995
10/31/201335.0035.5334.9735.11550,623
10/30/201335.2835.6534.8934.90955,960
10/29/201336.3537.0134.9035.171,793,438
10/28/201334.9535.1334.7134.88712,286
10/25/201335.4536.0434.8734.95904,773
10/24/201336.3636.3935.4035.40610,865
10/23/201336.2836.5436.0936.36298,818
10/22/201336.5436.8336.4636.48460,595
10/21/201336.3136.8536.1836.47478,836
10/18/201336.1536.3636.1336.33483,189
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center