Australia markets open in 2 hours 52 minutes

Encompass Health Corporation (EHC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
64.61+0.56 (+0.87%)
At close: 04:00PM EDT
66.40 +1.79 (+2.77%)
After hours: 04:53PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202264.2264.7762.9064.6164.61964,900
19 May 202263.5064.3862.8364.0564.05423,400
18 May 202265.9366.4563.6263.7963.79453,800
17 May 202265.0866.5464.5466.4166.41470,500
16 May 202264.4064.9663.1864.5564.55444,800
13 May 202264.3264.7463.7464.0964.09379,200
12 May 202261.8563.7461.7263.7263.72538,000
11 May 202263.3964.8661.9062.2662.26640,600
10 May 202264.2364.7262.5163.4063.40524,500
09 May 202265.3665.5463.3563.6663.66613,000
06 May 202266.7667.7865.5065.8165.81484,500
05 May 202267.9368.8266.8367.3967.39749,500
04 May 202268.0468.7566.9668.5068.50708,200
03 May 202267.7268.6767.6867.9267.92718,900
02 May 202269.0369.7767.3968.2468.24897,500
29 Apr 202267.9369.2967.9368.8368.831,361,700
28 Apr 202267.9268.8466.6868.3668.36922,300
27 Apr 202266.3467.0564.9765.2365.23935,200
26 Apr 202266.7267.4766.2666.5966.59676,700
25 Apr 202266.9068.3866.2468.1768.17838,500
22 Apr 202271.4071.4466.8566.9566.951,022,900
21 Apr 202273.1773.7672.5872.7472.74622,800
20 Apr 202272.3073.2072.2472.9472.94469,700
19 Apr 202271.3072.8071.3071.9271.92393,800
18 Apr 202273.6773.8571.2471.4171.41544,700
14 Apr 202272.9174.6172.7874.2874.28978,500
13 Apr 202272.0072.8671.7772.5372.53390,600
12 Apr 202272.1272.8671.3171.9071.90780,700
11 Apr 202272.4372.9671.5672.0072.00744,800
08 Apr 202271.4172.9271.1372.5972.59623,500
07 Apr 202269.9571.2369.5371.1771.17562,900
06 Apr 202269.7370.8669.3070.0970.09649,200
05 Apr 202270.6671.2669.6769.9769.97665,000
04 Apr 202271.3671.4170.0670.6670.66460,100
01 Apr 202271.0771.7770.4371.6571.65691,800
31 Mar 202270.5671.8970.5671.1171.11682,000
31 Mar 20220.28 Dividend
30 Mar 202271.0871.3570.2871.1270.84644,400
29 Mar 202269.7171.5569.6471.2871.00964,200
28 Mar 202268.0169.2367.5569.2368.96398,700
25 Mar 202268.3468.7067.0167.9067.63526,600
24 Mar 202268.0468.3767.1568.0367.76303,700
23 Mar 202268.7868.7867.3667.7967.52478,000
22 Mar 202269.6969.8968.8569.1368.86375,800
21 Mar 202269.6570.4568.8669.4369.16762,400
18 Mar 202268.9769.8268.5369.6369.361,062,500
17 Mar 202269.0070.3268.7570.0269.74915,000
16 Mar 202268.2069.2167.8669.1868.91703,500
15 Mar 202267.1168.0466.5268.0267.75537,400
14 Mar 202267.9368.0266.4066.5366.27666,000
11 Mar 202268.2968.7567.4967.5867.31371,800
10 Mar 202267.8969.1167.5167.9767.70639,900
09 Mar 202268.4069.3467.9268.9168.64590,200
08 Mar 202267.5468.2966.6367.0866.82652,900
07 Mar 202268.0368.1566.7567.2366.97565,900
04 Mar 202266.7067.9665.9467.7567.48436,400
03 Mar 202267.4167.5866.5767.5067.23732,800
02 Mar 202266.8567.9166.0867.0866.821,098,500
01 Mar 202265.4966.7464.9966.3966.131,360,700
28 Feb 202265.7766.3165.0466.0265.76851,600
25 Feb 202265.6267.4965.6267.0166.75859,000
24 Feb 202263.4665.8163.1765.5265.26755,500
23 Feb 202266.2266.4064.8565.0364.771,311,900
22 Feb 202265.5066.4964.9065.8865.621,115,600
18 Feb 202266.9367.7965.6565.9165.65766,500
17 Feb 202267.4767.4766.3466.9066.64805,600
16 Feb 202266.6468.0166.1967.6867.41974,300
15 Feb 202264.7166.8564.3166.6966.431,172,000
14 Feb 202263.7464.6663.6964.1463.891,161,000
11 Feb 202263.8064.6963.1163.5563.301,477,100
10 Feb 202263.2264.9562.7963.5563.30724,200
09 Feb 202262.5264.1562.5063.6963.44839,400
08 Feb 202259.8062.6159.3962.1561.91967,700
07 Feb 202260.2560.7259.4059.5059.27960,700
04 Feb 202260.9161.1858.9460.2560.011,462,600
03 Feb 202261.8462.6561.3461.4761.231,436,100
02 Feb 202259.9763.7359.0063.0062.752,359,800
01 Feb 202262.0162.2360.8961.4661.221,328,600
31 Jan 202261.6362.3360.8462.0461.801,647,100
28 Jan 202261.5662.3860.8362.0661.821,352,600
27 Jan 202260.5861.7760.3761.5661.321,817,300
26 Jan 202262.1063.4261.1861.5861.34796,700
25 Jan 202262.7463.1861.1962.2361.991,002,300
24 Jan 202261.8163.7061.2963.4363.181,355,300
21 Jan 202261.9963.2061.4162.5062.251,236,200
20 Jan 202260.2862.7560.2861.9061.662,035,500
19 Jan 202261.6961.9460.5861.2260.981,109,100
18 Jan 202265.3265.4161.5061.6361.391,384,000
14 Jan 202264.3166.1163.9165.8665.60743,400
13 Jan 202263.3865.6662.9164.7564.50699,200
12 Jan 202264.3064.6362.7063.5863.33686,500
11 Jan 202264.8765.1463.7364.3064.05666,600
10 Jan 202264.3565.2363.4165.1964.93643,900
07 Jan 202264.4165.0363.8864.4464.19533,100
06 Jan 202266.2066.7064.3464.4064.15483,300
05 Jan 202267.4968.8166.4266.4566.191,056,900
04 Jan 202266.8668.4666.7767.7867.51782,200
03 Jan 202265.5466.9664.9866.8766.61612,200
31 Dec 202165.9266.2265.2565.2665.00459,700
31 Dec 20210.28 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...