Australia markets open in 4 hours 57 minutes

Encompass Health Corporation (EHC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
85.64-1.20 (-1.38%)
As of 03:01PM EDT. Market open.
Time period:
18 July 2023 - 18 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 July 202486.5587.6785.2385.6485.64195,915
17 July 202487.2088.3586.8286.8486.84374,300
16 July 202486.0887.2886.0887.1487.14323,800
15 July 202486.3187.2485.4685.4985.49474,100
12 July 202486.3587.5986.1186.5486.54482,400
11 July 202485.2085.9884.5485.9085.901,038,800
10 July 202484.4585.3584.2484.7784.77503,400
09 July 202484.1184.5483.6883.9783.97412,600
08 July 202485.5485.7883.9683.9783.97478,100
05 July 202485.4985.8284.5285.2585.25860,600
03 July 202485.6486.2184.8786.0486.04547,800
02 July 202485.6585.7984.9085.5785.57648,400
01 July 202485.9287.1785.1985.3685.36975,700
01 July 20240.15 Dividend
28 June 202485.9186.8784.9885.7985.641,001,800
27 June 202484.5986.0383.2185.8685.71712,400
26 June 202484.5384.9283.9084.5984.44474,400
25 June 202485.4585.8084.7084.8784.72496,800
24 June 202484.9586.2384.9185.3585.20459,600
21 June 202484.8885.4784.5984.8684.711,399,200
20 June 202484.9485.6383.8084.4884.33521,700
18 June 202485.4085.4884.4685.3685.21753,000
17 June 202483.9085.3483.5585.3285.17630,900
14 June 202484.4284.6683.8584.3084.15453,700
13 June 202485.2985.2983.8884.9384.78580,200
12 June 202485.4085.8784.5285.3885.23731,600
11 June 202485.5985.5984.4984.5784.42387,300
10 June 202484.0086.3583.9885.9685.81610,900
07 June 202484.8785.5284.7084.8584.70249,000
06 June 202485.7285.8984.9585.2785.12494,300
05 June 202484.7186.7284.6686.0185.86567,700
04 June 202483.2384.9583.2384.5084.35469,200
03 June 202485.9386.2383.2283.5983.441,012,500
31 May 202485.6586.4084.9386.3986.24545,700
30 May 202484.3285.7784.3285.6185.46434,600
29 May 202482.9184.6482.8084.2384.08590,800
28 May 202484.1484.5383.3983.4783.32438,800
24 May 202485.3785.4684.4384.4984.34408,900
23 May 202485.1685.5184.5284.5584.40340,700
22 May 202485.7186.0985.2185.3585.20305,200
21 May 202486.1586.2485.3185.8085.65254,700
20 May 202485.7186.1485.2886.1185.96288,300
17 May 202485.4385.5684.7985.4585.30355,300
16 May 202486.7887.3085.1085.4485.29654,900
15 May 202487.2087.9487.0487.0986.94425,200
14 May 202486.6487.0485.8686.8586.70550,000
13 May 202486.5786.8985.7886.1886.03477,300
10 May 202486.4486.7285.8386.5386.38719,300
09 May 202485.2086.5285.0086.3786.22503,800
08 May 202485.8385.8684.8785.2985.14519,300
07 May 202485.1586.6084.9385.8885.73973,800
06 May 202483.6084.5483.0584.5184.36452,400
03 May 202483.7384.0882.8383.2183.06601,900
02 May 202483.2283.7282.3883.4283.27465,400
01 May 202482.8384.0782.8282.8882.74543,800
30 Apr 202483.5283.9082.7583.3883.23764,400
29 Apr 202482.7783.9282.6783.6483.49537,900
26 Apr 202482.3283.1782.0982.4782.33706,600
25 Apr 202485.2585.8481.4582.7382.591,488,300
24 Apr 202482.3583.6282.2382.8082.661,216,600
23 Apr 202480.7782.4980.4982.4682.32695,600
22 Apr 202479.6981.0779.2680.3380.19619,700
19 Apr 202478.6579.5078.6579.2279.08784,400
18 Apr 202479.3279.8178.5378.6278.48769,200
17 Apr 202480.4081.0179.4379.6979.55644,100
16 Apr 202481.0581.4179.3379.9779.83722,000
15 Apr 202481.1881.7580.2280.7380.59563,400
12 Apr 202481.5881.8980.4780.4980.35611,100
11 Apr 202481.7381.9181.0881.6681.52489,800
10 Apr 202481.2181.7580.5381.5781.43652,300
09 Apr 202482.4182.6781.2881.9581.81548,100
08 Apr 202482.8583.1782.2482.3182.17631,000
05 Apr 202480.9383.4180.9283.3683.21867,100
04 Apr 202482.5782.8580.9381.0080.86587,600
03 Apr 202481.8683.1281.8682.2082.06955,500
02 Apr 202482.6482.7581.1882.0081.86852,500
01 Apr 202481.9783.3681.0883.2383.081,439,000
28 Mar 202480.1983.7380.1982.5882.441,859,900
28 Mar 20240.15 Dividend
27 Mar 202477.4777.9177.0977.7177.42443,900
26 Mar 202476.2576.8676.1176.7476.46410,300
25 Mar 202476.7076.9776.1276.1475.86465,300
22 Mar 202477.3177.7576.4476.5176.23689,500
21 Mar 202476.8177.7276.6377.3077.02548,500
20 Mar 202477.4577.4576.1276.6776.39580,900
19 Mar 202476.1177.4376.1177.2676.98695,200
18 Mar 202474.7576.4674.4575.9975.71832,900
15 Mar 202474.4975.1974.2774.7574.481,382,800
14 Mar 202475.7776.2574.3075.1174.83527,900
13 Mar 202476.9378.0375.8376.1275.84682,600
12 Mar 202475.5376.9675.3276.9576.67611,100
11 Mar 202476.2076.3575.4775.7775.49376,200
08 Mar 202477.3877.5876.2676.4576.17430,000
07 Mar 202477.3578.1177.1677.3777.09614,100
06 Mar 202475.3576.6374.9076.6076.32791,300
05 Mar 202475.1875.4074.4774.8074.53459,700
04 Mar 202474.3275.3974.2974.8674.58544,200
01 Mar 202474.4374.8773.8274.2073.93613,800
29 Feb 202474.9975.1773.6874.4074.13865,900
28 Feb 202475.2975.6574.4974.7274.45417,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...