Australia markets closed

Encompass Health Corporation (EHC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
46.26+1.70 (+3.81%)
As of 02:09PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 202244.7946.4544.3346.2646.26861,454
30 June 202256.0256.6655.7156.0556.05889,500
29 June 202256.6557.1556.0756.9956.99583,500
28 June 202256.9957.2856.3756.5656.56631,600
27 June 202257.4957.6356.3856.6556.65611,300
24 June 202255.4457.4355.1157.3957.392,794,200
23 June 202255.0155.3554.4454.7254.721,570,800
22 June 202253.7555.0053.5454.8854.88776,300
21 June 202254.0055.0053.0353.9853.981,799,200
17 June 202254.9457.2054.5256.4156.411,653,400
16 June 202255.4955.5553.5654.5254.521,074,000
15 June 202255.4356.6855.2556.1056.10659,200
14 June 202256.0056.2254.9855.4555.45922,400
13 June 202256.7356.9855.6956.1556.15779,800
10 June 202257.5158.7757.4557.7857.78711,700
09 June 202259.5459.9758.1758.3358.331,035,500
08 June 202260.3361.6259.8559.9659.96963,200
07 June 202262.0063.0160.5761.3761.371,497,100
06 June 202265.0465.9064.5864.8564.85389,100
03 June 202265.5065.6664.5465.0365.03349,300
02 June 202265.1765.6163.7465.5965.59593,200
01 June 202265.9866.3264.6564.6864.681,162,500
31 May 202265.0266.0364.4465.5465.54852,100
27 May 202264.3565.3064.0165.2665.26488,400
26 May 202264.3064.7663.9464.0064.00400,400
25 May 202263.0065.0162.8463.9963.99550,600
24 May 202263.7564.0862.2963.6063.60479,800
23 May 202265.3665.3663.5664.0664.06732,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...