Healthsouth Corp $38.43

down -0.54


19/9/2014 04:00 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
7/15/201124.9525.0824.0624.301,502,919
7/14/201125.5925.8224.5724.831,346,077
7/13/201125.6926.0125.4325.59515,384
7/12/201125.4726.0325.4525.59612,117
7/11/201126.0026.0925.3425.56753,479
7/8/201126.5026.5526.0926.42466,233
7/7/201127.0827.1626.6426.88562,842
7/6/201126.7526.9026.4326.87462,106
7/5/201126.8126.8426.4726.76482,976
7/1/201126.3226.9226.2426.84633,678
6/30/201125.2926.3625.2026.251,006,370
6/29/201125.8626.1625.5826.03702,372
6/28/201124.9125.9024.9125.77806,625
6/27/201124.7725.0824.5924.99514,672
6/24/201125.1925.3024.5224.741,768,185
6/23/201124.9825.2124.4525.14487,657
6/22/201125.5025.7025.1525.30649,249
6/21/201125.9226.0325.5625.611,064,096
6/20/201125.3725.8525.2225.73742,073
6/17/201125.4025.6425.1825.521,171,520
6/16/201125.0025.5124.6425.21740,369
6/15/201125.4425.5924.7525.05901,587
6/14/201125.5625.9325.3325.73802,586
6/13/201125.3525.4324.9325.271,536,483
6/10/201126.1526.1825.1125.28840,624
6/9/201126.0026.6925.8726.33619,144
6/8/201125.7926.1225.6825.95615,532
6/7/201126.0726.2425.7325.90813,073
6/6/201126.6226.7025.7225.821,111,199
6/3/201127.0527.3126.7226.73545,637
6/2/201127.5327.7527.3127.51347,165
6/1/201128.0028.1027.4427.59842,213
5/31/201128.4628.5027.7428.071,352,780
5/27/201127.8228.1427.7928.00682,343
5/26/201127.2827.9627.1027.86632,321
5/25/201127.0427.4626.9927.36652,052
5/24/201127.1427.4426.9027.26632,848
5/23/201127.1027.2726.8027.15540,532
5/20/201127.8227.8327.4627.661,204,010
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
Trading Center