Australia markets close in 5 hours 15 minutes

Encompass Health Corporation (EHC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
61.39-0.42 (-0.68%)
At close: 04:00PM EST
61.39 0.00 (0.00%)
After hours: 04:17PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202361.3961.8160.4861.3961.391,623,500
26 Jan 202362.4262.7361.7761.8161.81691,800
25 Jan 202361.5062.2261.2862.1262.12430,600
24 Jan 202361.7562.6561.5961.7061.70481,500
23 Jan 202362.8663.2762.2062.2962.29776,600
20 Jan 202362.1962.7461.6562.6862.68456,900
19 Jan 202361.3362.4861.3362.2562.25802,600
18 Jan 202361.0562.1161.0461.3461.34518,600
17 Jan 202360.8961.4760.6161.1661.16414,400
13 Jan 202360.1461.3059.8861.0261.02302,600
12 Jan 202360.1260.8359.6460.4560.45342,500
11 Jan 202360.5260.7259.6859.7559.75438,500
10 Jan 202360.3661.0159.9460.5360.53478,500
09 Jan 202361.3061.5360.3560.3660.36378,100
06 Jan 202360.4662.0660.1361.4461.44694,900
05 Jan 202359.4759.7758.7859.6659.66918,100
04 Jan 202359.5760.0259.0359.5959.59801,800
03 Jan 202360.0060.7458.8359.4659.46648,200
30 Dec 202259.3059.9159.1959.8159.81465,800
30 Dec 20220.15 Dividend
29 Dec 202258.9359.8958.9359.7959.64552,100
28 Dec 202259.3759.7758.7958.7958.64456,100
27 Dec 202259.3359.8159.0459.1158.96488,100
23 Dec 202258.8859.3358.5159.3059.15389,200
22 Dec 202258.7659.0158.1158.9458.79569,700
21 Dec 202258.4459.3458.3659.0458.89669,200
20 Dec 202257.3358.3757.0757.8457.69534,500
19 Dec 202257.5658.0956.9957.3957.25525,400
16 Dec 202256.8657.8556.5257.6557.511,720,400
15 Dec 202257.3357.9457.0457.5957.45569,300
14 Dec 202257.4058.4357.1557.9457.79808,800
13 Dec 202258.0458.0456.6757.2357.09608,700
12 Dec 202256.1756.9155.4556.6556.51618,600
09 Dec 202256.7557.1556.0756.1656.02414,800
08 Dec 202256.9357.4156.4057.0056.86326,900
07 Dec 202256.7957.7256.6956.8556.71353,800
06 Dec 202257.5257.9556.4056.9956.85519,300
05 Dec 202257.3557.6757.0557.6257.48501,600
02 Dec 202257.2458.2857.2457.9957.84445,700
01 Dec 202259.1759.1757.7457.7657.62547,000
30 Nov 202256.6158.4856.2358.4858.33715,700
29 Nov 202255.9257.0755.9256.7156.57583,300
28 Nov 202256.6457.1555.9356.1756.03401,400
25 Nov 202256.8957.5656.5657.1256.98283,700
23 Nov 202256.6656.8956.1656.4756.33333,900
22 Nov 202256.0756.8855.9956.7256.58442,000
21 Nov 202255.8256.5655.6255.8655.72379,100
18 Nov 202256.2656.9455.5656.0055.86462,300
17 Nov 202255.2055.7254.7055.3255.18462,600
16 Nov 202256.7557.0255.1555.6155.47654,700
15 Nov 202257.0257.7356.1256.8856.74600,300
14 Nov 202256.2856.9355.2856.3256.18584,900
11 Nov 202257.1958.0056.2356.6456.50853,900
10 Nov 202256.4957.4556.3657.1757.031,019,900
09 Nov 202254.1254.9553.8954.7554.61864,900
08 Nov 202254.7655.2254.0054.4654.32607,100
07 Nov 202254.7555.3553.9654.9154.77751,800
04 Nov 202254.4854.9453.4454.6854.54835,000
03 Nov 202253.2554.7453.0854.3254.18694,400
02 Nov 202255.5355.5353.9853.9953.851,361,600
01 Nov 202254.5955.6254.0855.1955.051,155,300
31 Oct 202254.5255.2554.0854.4454.301,180,000
28 Oct 202251.9954.8151.9954.6454.501,754,300
27 Oct 202251.2352.9950.2252.1352.001,478,200
26 Oct 202249.7151.1749.4951.0950.961,092,900
25 Oct 202247.6349.3647.2148.9848.86723,700
24 Oct 202247.9948.5746.7747.4247.30951,400
21 Oct 202247.4547.7145.1947.5147.391,219,300
20 Oct 202249.3449.8749.1749.3949.27726,200
19 Oct 202248.9949.5048.6149.1749.05435,900
18 Oct 202249.9550.5649.2049.5349.41585,400
17 Oct 202247.7249.0347.5148.8148.69482,600
14 Oct 202248.5248.5746.8647.0446.92434,800
13 Oct 202246.0148.3845.2548.0947.97776,500
12 Oct 202248.3248.3846.7646.7646.64607,900
11 Oct 202247.9949.2447.5148.4048.28863,100
10 Oct 202248.3648.8448.0548.1648.04687,100
07 Oct 202248.5648.5847.6748.4448.32471,600
06 Oct 202249.3649.6948.8449.0548.93633,100
05 Oct 202248.8549.7948.5449.5649.44673,900
04 Oct 202247.6449.2947.5749.2749.15643,900
03 Oct 202245.6347.2745.1447.0046.88464,000
30 Sept 202246.0446.7245.1145.2345.12699,000
30 Sept 20220.15 Dividend
29 Sept 202247.3347.3345.6946.1245.85636,100
28 Sept 202246.2047.9246.0847.6847.41616,300
27 Sept 202247.2147.5745.9146.1345.86732,600
26 Sept 202247.3647.8546.3746.9646.69972,300
23 Sept 202247.6647.8246.7147.7247.45647,600
22 Sept 202248.5948.7348.0348.0747.79599,900
21 Sept 202250.1150.2648.8548.8748.59626,400
20 Sept 202251.1551.1949.5850.0049.71441,700
19 Sept 202250.3751.4750.1951.3251.02500,600
16 Sept 202250.4851.1150.0450.9150.62951,900
15 Sept 202250.5951.5650.4650.6750.38759,400
14 Sept 202251.2851.4349.6250.4650.17866,000
13 Sept 202252.6752.8751.0251.3451.041,259,100
12 Sept 202252.3753.6552.3753.6253.31784,600
09 Sept 202251.4652.3451.4652.2051.90672,900
08 Sept 202250.2251.6550.0551.2750.98725,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...