Get our best money-saving hacks and pro tips now

Encompass Health Corporation (EHC)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

52.63

-0.18

(-0.34%)

At close: 04:00PM EDT

52.63

0.00

(0.00%)

After hours:

04:11PM EDT

Time period:

29 Mar 2022 - 29 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Mar 2023	52.64	53.13	52.32	52.63	52.63	433,300
27 Mar 2023	52.95	53.13	52.46	52.81	52.81	509,300
24 Mar 2023	51.65	52.40	51.30	52.37	52.37	443,600
23 Mar 2023	52.30	52.32	51.38	51.76	51.76	860,500
22 Mar 2023	53.04	53.72	52.38	52.38	52.38	529,600
21 Mar 2023	53.07	53.41	52.62	53.24	53.24	721,800
20 Mar 2023	51.88	52.87	51.73	52.50	52.50	704,400
17 Mar 2023	52.82	53.23	51.41	51.55	51.55	1,044,900
16 Mar 2023	51.64	53.42	51.55	52.97	52.97	853,100
15 Mar 2023	51.96	52.15	51.15	52.06	52.06	1,317,900
14 Mar 2023	53.45	53.75	52.39	53.04	53.04	989,900
13 Mar 2023	53.13	53.70	52.65	52.81	52.81	1,158,900
10 Mar 2023	54.06	54.07	52.87	53.38	53.38	972,200
09 Mar 2023	54.60	54.81	53.60	54.05	54.05	2,149,700
08 Mar 2023	54.71	55.19	54.31	54.48	54.48	916,500
07 Mar 2023	54.75	54.79	53.96	54.60	54.60	831,100
06 Mar 2023	55.24	55.93	54.73	54.82	54.82	1,086,000
03 Mar 2023	55.81	55.81	54.95	55.25	55.25	1,661,500
02 Mar 2023	55.89	56.10	55.16	55.52	55.52	1,027,800
01 Mar 2023	56.53	56.57	55.80	56.21	56.21	1,038,500
28 Feb 2023	59.25	59.25	56.35	56.52	56.52	2,261,300
27 Feb 2023	60.54	60.90	60.02	60.12	60.12	586,900
24 Feb 2023	60.24	60.71	59.90	60.22	60.22	534,400
23 Feb 2023	61.54	61.58	60.36	60.88	60.88	332,800
22 Feb 2023	61.39	61.76	61.19	61.48	61.48	449,600
21 Feb 2023	62.45	62.62	61.00	61.26	61.26	560,000
17 Feb 2023	62.39	63.06	62.09	62.86	62.86	910,900
16 Feb 2023	61.53	63.26	61.39	62.48	62.48	1,006,800
15 Feb 2023	61.13	62.41	61.13	62.15	62.15	683,600
14 Feb 2023	61.47	62.78	61.01	61.51	61.51	985,200
13 Feb 2023	61.40	62.08	61.35	61.61	61.61	844,400
10 Feb 2023	60.80	61.50	60.59	61.35	61.35	628,200
09 Feb 2023	60.97	61.29	60.06	60.79	60.79	1,411,900
08 Feb 2023	64.90	64.90	59.53	60.46	60.46	2,287,700
07 Feb 2023	59.20	59.27	57.62	58.87	58.87	2,113,200
06 Feb 2023	61.18	61.61	59.37	59.49	59.49	567,300
03 Feb 2023	61.35	61.60	60.37	61.49	61.49	778,100
02 Feb 2023	62.97	63.60	61.46	61.51	61.51	802,300
01 Feb 2023	62.23	63.57	61.73	63.21	63.21	1,420,300
31 Jan 2023	61.33	62.52	61.01	62.45	62.45	1,251,000
30 Jan 2023	61.41	61.68	60.78	60.94	60.94	562,800
27 Jan 2023	61.39	61.81	60.48	61.39	61.39	1,623,500
26 Jan 2023	62.42	62.73	61.77	61.81	61.81	691,800
25 Jan 2023	61.50	62.22	61.28	62.12	62.12	430,600
24 Jan 2023	61.75	62.65	61.59	61.70	61.70	481,500
23 Jan 2023	62.86	63.27	62.20	62.29	62.29	776,600
20 Jan 2023	62.19	62.74	61.65	62.68	62.68	456,900
19 Jan 2023	61.33	62.48	61.33	62.25	62.25	802,600
18 Jan 2023	61.05	62.11	61.04	61.34	61.34	518,600
17 Jan 2023	60.89	61.47	60.61	61.16	61.16	414,400
13 Jan 2023	60.14	61.30	59.88	61.02	61.02	302,600
12 Jan 2023	60.12	60.83	59.64	60.45	60.45	342,500
11 Jan 2023	60.52	60.72	59.68	59.75	59.75	438,500
10 Jan 2023	60.36	61.01	59.94	60.53	60.53	478,500
09 Jan 2023	61.30	61.53	60.35	60.36	60.36	378,100
06 Jan 2023	60.46	62.06	60.13	61.44	61.44	694,900
05 Jan 2023	59.47	59.77	58.78	59.66	59.66	918,100
04 Jan 2023	59.57	60.02	59.03	59.59	59.59	801,800
03 Jan 2023	60.00	60.74	58.83	59.46	59.46	648,200
30 Dec 2022	59.30	59.91	59.19	59.81	59.81	465,800
30 Dec 2022	0.15 Dividend
29 Dec 2022	58.93	59.89	58.93	59.79	59.64	552,100
28 Dec 2022	59.37	59.77	58.79	58.79	58.64	456,100
27 Dec 2022	59.33	59.81	59.04	59.11	58.96	488,100
23 Dec 2022	58.88	59.33	58.51	59.30	59.15	389,200
22 Dec 2022	58.76	59.01	58.11	58.94	58.79	569,700
21 Dec 2022	58.44	59.34	58.36	59.04	58.89	669,200
20 Dec 2022	57.33	58.37	57.07	57.84	57.69	534,500
19 Dec 2022	57.56	58.09	56.99	57.39	57.25	525,400
16 Dec 2022	56.86	57.85	56.52	57.65	57.51	1,720,400
15 Dec 2022	57.33	57.94	57.04	57.59	57.45	569,300
14 Dec 2022	57.40	58.43	57.15	57.94	57.79	808,800
13 Dec 2022	58.04	58.04	56.67	57.23	57.09	608,700
12 Dec 2022	56.17	56.91	55.45	56.65	56.51	618,600
09 Dec 2022	56.75	57.15	56.07	56.16	56.02	414,800
08 Dec 2022	56.93	57.41	56.40	57.00	56.86	326,900
07 Dec 2022	56.79	57.72	56.69	56.85	56.71	353,800
06 Dec 2022	57.52	57.95	56.40	56.99	56.85	519,300
05 Dec 2022	57.35	57.67	57.05	57.62	57.48	501,600
02 Dec 2022	57.24	58.28	57.24	57.99	57.84	445,700
01 Dec 2022	59.17	59.17	57.74	57.76	57.62	547,000
30 Nov 2022	56.61	58.48	56.23	58.48	58.33	715,700
29 Nov 2022	55.92	57.07	55.92	56.71	56.57	583,300
28 Nov 2022	56.64	57.15	55.93	56.17	56.03	401,400
25 Nov 2022	56.89	57.56	56.56	57.12	56.98	283,700
23 Nov 2022	56.66	56.89	56.16	56.47	56.33	333,900
22 Nov 2022	56.07	56.88	55.99	56.72	56.58	442,000
21 Nov 2022	55.82	56.56	55.62	55.86	55.72	379,100
18 Nov 2022	56.26	56.94	55.56	56.00	55.86	462,300
17 Nov 2022	55.20	55.72	54.70	55.32	55.18	462,600
16 Nov 2022	56.75	57.02	55.15	55.61	55.47	654,700
15 Nov 2022	57.02	57.73	56.12	56.88	56.74	600,300
14 Nov 2022	56.28	56.93	55.28	56.32	56.18	584,900
11 Nov 2022	57.19	58.00	56.23	56.64	56.50	853,900
10 Nov 2022	56.49	57.45	56.36	57.17	57.03	1,019,900
09 Nov 2022	54.12	54.95	53.89	54.75	54.61	864,900
08 Nov 2022	54.76	55.22	54.00	54.46	54.32	607,100
07 Nov 2022	54.75	55.35	53.96	54.91	54.77	751,800
04 Nov 2022	54.48	54.94	53.44	54.68	54.54	835,000
03 Nov 2022	53.25	54.74	53.08	54.32	54.18	694,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,236.50+17.10(+0.24%)

AUD/USD0.6699-0.0012(-0.18%)

ASX 2007,051.10+17.00(+0.24%)

OIL73.64+0.44(+0.60%)

GOLD1,967.00-6.50(-0.33%)

Bitcoin AUD41,214.06+1,000.44(+2.49%)

Get our best money-saving hacks and pro tips now

Encompass Health Corporation (EHC)

ALL ORDS
7,236.50
+17.10(+0.24%)

AUD/USD
0.6699
-0.0012(-0.18%)

ASX 200
7,051.10
+17.00(+0.24%)

OIL
73.64
+0.44(+0.60%)

GOLD
1,967.00
-6.50(-0.33%)

Bitcoin AUD
41,214.06
+1,000.44(+2.49%)