$39.90 +0.89 (%) Healthsouth Corp - NYSE

Oct. 23, 2014 | 11:06 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HLS historical data

Date Open High Low Close Volume
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
10/14/201116.1516.7516.1516.641,503,366
10/13/201115.4416.0115.1215.911,344,235
10/12/201115.3015.7215.2015.52898,469
10/11/201114.9515.1514.8115.12841,430
10/10/201115.0415.1314.7815.06926,408
10/7/201114.9714.9714.5414.55828,095
10/6/201114.8014.9514.5714.951,415,162
10/5/201114.4314.9014.1514.78960,618
10/4/201113.9814.5413.6514.472,404,953
10/3/201114.7814.9214.2514.252,367,122
9/30/201114.8215.2914.7414.931,439,737
9/29/201115.1515.2814.6815.121,588,460
9/28/201115.4715.5914.8014.811,552,106
9/27/201115.7415.7415.2315.431,780,329
9/26/201115.4415.5315.0115.401,095,565
9/23/201115.2115.5315.0215.351,288,177
9/22/201114.5615.5714.2515.273,174,479
9/21/201116.7517.0415.0015.024,854,718
9/20/201118.1018.1114.0716.5010,740,130
9/19/201120.4720.4817.9217.983,685,054
9/16/201120.6720.9820.4120.96789,685
9/15/201120.3320.5520.0020.53763,789
9/14/201119.8420.3619.3320.07664,476
9/13/201119.7019.9219.2319.64726,472
9/12/201119.3919.7219.1119.65688,186
9/9/201120.3420.3619.5619.801,073,717
9/8/201121.0321.3020.5020.60834,957
9/7/201120.5321.4020.3021.331,054,916
9/6/201120.1720.4419.8420.191,103,109
9/2/201120.5721.1120.5021.002,341,161
9/1/201121.4421.8320.9221.131,427,143
8/31/201121.2621.6221.1021.391,791,052
8/30/201120.2221.2020.0721.111,678,406
8/29/201119.6720.4119.6420.39759,059
8/26/201118.7319.4218.1719.391,857,297
8/25/201119.3619.6418.6518.77912,152
8/24/201119.0919.3418.7519.19811,103
8/23/201118.3519.2017.9519.141,007,421
8/22/201119.0219.1318.1618.271,028,572
8/19/201118.6919.3018.4018.531,498,897
8/18/201119.3219.5418.8419.051,506,326
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center