$40.00 -0.45 (%) Healthsouth Corp - NYSE

Dec. 26, 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
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
8/17/201119.9820.5319.9320.031,125,967
8/16/201119.7320.0419.4419.791,122,955
8/15/201119.5420.0119.5120.00828,256
8/12/201119.4019.8319.2019.30701,692
8/11/201118.5319.6418.3819.411,787,480
8/10/201117.8018.8617.4118.403,442,482
8/9/201117.4418.2817.0218.283,025,192
8/8/201118.8919.3216.9616.992,903,003
8/5/201120.5320.7319.2519.572,658,885
8/4/201121.1721.1720.2720.292,224,531
8/3/201121.7421.8020.7621.502,023,926
8/2/201122.8922.9921.7821.791,487,027
8/1/201124.7424.9622.6122.752,962,122
7/29/201124.2024.7123.8424.40899,172
7/28/201124.7225.3824.3324.522,621,537
7/27/201124.8024.8023.3023.372,232,523
7/26/201125.0025.1224.7124.92609,250
7/25/201124.9525.3024.8324.95870,323
7/22/201125.4225.5825.2025.55850,100
7/21/201125.2425.6425.1025.351,801,030
7/20/201124.4524.5624.1424.42908,961
7/19/201124.0424.4623.8924.39965,734
7/18/201124.1024.1023.7123.92832,046
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
Trading Center