Healthsouth Corp $37.64

up +0.45


28/7/2014 04:03 PM  |  NYSE : HLS  
Industries : Health Services / Specialized Health Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HLS historical data

Date Open High Low Close Volume
5/19/201128.2228.3627.7728.06819,437
5/18/201127.9128.1727.5128.16712,492
5/17/201127.5527.8127.3327.58855,351
5/16/201127.3328.1227.0227.761,066,842
5/13/201127.5627.6627.3827.55832,392
5/12/201127.3027.8227.0127.591,220,876
5/11/201127.4327.5426.8327.30989,196
5/10/201127.2927.6527.1527.54849,521
5/9/201126.1727.2526.0627.201,053,722
5/6/201126.3026.5026.0626.35563,202
5/5/201125.6526.3725.4126.001,019,990
5/4/201125.8226.1025.5625.921,184,535
5/3/201125.5125.8025.4625.741,303,770
5/2/201125.7325.9225.3225.53765,480
4/29/201125.7126.1824.2225.632,358,278
4/28/201124.7725.0224.5724.721,006,514
4/27/201124.0524.7923.8424.781,143,601
4/26/201124.0324.3223.8923.981,102,205
4/25/201123.8024.0723.7723.91411,991
4/21/201124.1224.2123.8923.93327,524
4/20/201123.9924.1923.6623.88523,082
4/19/201123.8523.9023.3823.65773,957
4/18/201123.8223.9123.4423.72418,339
4/15/201124.3524.5224.0924.19614,421
4/14/201124.1824.4323.8524.40865,459
4/13/201124.3724.4923.8924.411,163,036
4/12/201124.5024.6124.0224.28704,481
4/11/201124.6424.8024.0524.64683,086
4/8/201125.4725.4724.4724.67455,073
4/7/201125.2025.4425.1425.33479,536
4/6/201125.3225.5025.0225.19468,451
4/5/201125.6325.6324.9825.23900,746
4/4/201125.6125.7924.9125.73947,308
4/1/201125.0025.6524.7525.65810,988
3/31/201125.0025.0224.8724.98575,821
3/30/201125.0925.1724.8925.02941,570
3/29/201124.7525.0324.6325.01533,619
3/28/201124.8124.9824.7024.77380,437
3/25/201124.8024.8924.6424.81654,625
3/24/201124.4924.6924.1324.68346,972
3/23/201124.4124.4524.2424.38452,342
3/22/201124.3224.5424.1324.50701,914
3/21/201124.6224.7224.1224.26652,530
3/18/201124.2324.3423.9624.33894,417
3/17/201124.0024.3023.8424.05880,966
3/16/201123.4523.7923.2323.61791,616
3/15/201123.0923.7322.8523.57574,892
3/14/201123.7924.0623.6023.72530,087
3/11/201124.4024.5023.8223.99974,256
3/10/201124.6824.6924.1424.28702,292
3/9/201124.9325.1324.6624.87447,860
3/8/201124.7825.1824.5824.941,316,959
3/7/201125.3025.3424.5424.861,075,188
3/4/201124.7725.3824.6925.241,014,583
3/3/201124.2124.9524.0524.851,079,116
3/2/201123.7323.9723.4423.941,038,924
3/1/201124.2024.2823.6323.80738,146
2/28/201124.1224.4924.0024.21773,284
2/25/201123.1124.1123.0824.111,107,071
2/24/201122.4123.1122.2523.051,340,202
2/23/201122.4122.5522.0122.38959,743
2/22/201123.9223.9222.5122.571,309,809
2/18/201123.8924.5523.4024.002,317,211
2/17/201124.3024.5223.9124.29725,284
2/16/201123.9224.5723.8424.391,486,156
2/15/201123.7924.1023.7123.90787,346
2/14/201123.5624.0023.4223.79904,035
2/11/201123.2724.1723.1023.592,891,411
2/10/201122.7722.8722.3522.59676,457
2/9/201123.0923.0922.7222.87487,729
2/8/201123.0123.8822.9323.221,021,618
2/7/201122.3723.0522.3222.54491,383
2/4/201122.5422.8122.1922.35549,088
2/3/201122.6122.7622.1422.59457,029
2/2/201122.6222.8322.4322.60241,859
2/1/201122.6822.8822.4722.73528,561
1/31/201122.6522.9822.3622.62455,655
1/28/201122.9723.1022.4122.61755,522
1/27/201123.0623.1422.9423.01438,413
1/26/201122.9323.2322.9023.03534,094
1/25/201122.8222.9422.6022.92466,071
1/24/201122.5522.9422.5522.82600,935
1/21/201123.0423.1422.6022.63661,444
1/20/201123.0323.3522.8022.80881,895
1/19/201123.7723.9822.8023.061,182,723
1/18/201123.5823.9223.5623.86704,271
1/14/201123.2523.6523.0823.57760,486
1/13/201123.2123.6223.0123.22834,679
1/12/201123.3923.7522.9923.251,114,732
1/11/201123.6823.6922.8523.182,033,359
1/10/201122.0724.0822.0423.604,872,485
1/7/201121.2421.4721.2021.411,154,213
1/6/201121.1121.2720.9921.241,089,377
1/5/201121.0121.1620.9921.10596,140
1/4/201121.0021.1020.8421.061,541,810
1/3/201120.9121.0020.7820.95925,609
12/31/201020.9421.0220.6520.71607,678
12/30/201020.9521.0920.9220.93500,042
12/29/201020.9921.0220.8320.93315,899
12/28/201020.9821.0520.7020.94586,527
Trading Center