Australia markets closed

Encompass Health Corporation (EHC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
57.00+0.15 (+0.26%)
At close: 04:00PM EST
56.01 -0.99 (-1.74%)
After hours: 04:07PM EST
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202256.9357.4156.4057.0057.00326,900
07 Dec 202256.7957.7256.6956.8556.85353,800
06 Dec 202257.5257.9556.4056.9956.99519,300
05 Dec 202257.3557.6757.0557.6257.62501,600
02 Dec 202257.2458.2857.2457.9957.99445,700
01 Dec 202259.1759.1757.7457.7657.76547,000
30 Nov 202256.6158.4856.2358.4858.48715,700
29 Nov 202255.9257.0755.9256.7156.71583,300
28 Nov 202256.6457.1555.9356.1756.17401,400
25 Nov 202256.8957.5656.5657.1257.12283,700
23 Nov 202256.6656.8956.1656.4756.47333,900
22 Nov 202256.0756.8855.9956.7256.72442,000
21 Nov 202255.8256.5655.6255.8655.86379,100
18 Nov 202256.2656.9455.5656.0056.00462,300
17 Nov 202255.2055.7254.7055.3255.32462,600
16 Nov 202256.7557.0255.1555.6155.61654,700
15 Nov 202257.0257.7356.1256.8856.88600,300
14 Nov 202256.2856.9355.2856.3256.32584,900
11 Nov 202257.1958.0056.2356.6456.64853,900
10 Nov 202256.4957.4556.3657.1757.171,019,900
09 Nov 202254.1254.9553.8954.7554.75864,900
08 Nov 202254.7655.2254.0054.4654.46607,100
07 Nov 202254.7555.3553.9654.9154.91751,800
04 Nov 202254.4854.9453.4454.6854.68835,000
03 Nov 202253.2554.7453.0854.3254.32694,400
02 Nov 202255.5355.5353.9853.9953.991,361,600
01 Nov 202254.5955.6254.0855.1955.191,155,300
31 Oct 202254.5255.2554.0854.4454.441,180,000
28 Oct 202251.9954.8151.9954.6454.641,754,300
27 Oct 202251.2352.9950.2252.1352.131,478,200
26 Oct 202249.7151.1749.4951.0951.091,092,900
25 Oct 202247.6349.3647.2148.9848.98723,700
24 Oct 202247.9948.5746.7747.4247.42951,400
21 Oct 202247.4547.7145.1947.5147.511,219,300
20 Oct 202249.3449.8749.1749.3949.39726,200
19 Oct 202248.9949.5048.6149.1749.17435,900
18 Oct 202249.9550.5649.2049.5349.53585,400
17 Oct 202247.7249.0347.5148.8148.81482,600
14 Oct 202248.5248.5746.8647.0447.04434,800
13 Oct 202246.0148.3845.2548.0948.09776,500
12 Oct 202248.3248.3846.7646.7646.76607,900
11 Oct 202247.9949.2447.5148.4048.40863,100
10 Oct 202248.3648.8448.0548.1648.16687,100
07 Oct 202248.5648.5847.6748.4448.44471,600
06 Oct 202249.3649.6948.8449.0549.05633,100
05 Oct 202248.8549.7948.5449.5649.56673,900
04 Oct 202247.6449.2947.5749.2749.27643,900
03 Oct 202245.6347.2745.1447.0047.00464,000
30 Sept 202246.0446.7245.1145.2345.23699,000
30 Sept 20220.15 Dividend
29 Sept 202247.3347.3345.6946.1245.97636,100
28 Sept 202246.2047.9246.0847.6847.52616,300
27 Sept 202247.2147.5745.9146.1345.98732,600
26 Sept 202247.3647.8546.3746.9646.81972,300
23 Sept 202247.6647.8246.7147.7247.56647,600
22 Sept 202248.5948.7348.0348.0747.91599,900
21 Sept 202250.1150.2648.8548.8748.71626,400
20 Sept 202251.1551.1949.5850.0049.84441,700
19 Sept 202250.3751.4750.1951.3251.15500,600
16 Sept 202250.4851.1150.0450.9150.74951,900
15 Sept 202250.5951.5650.4650.6750.51759,400
14 Sept 202251.2851.4349.6250.4650.30866,000
13 Sept 202252.6752.8751.0251.3451.171,259,100
12 Sept 202252.3753.6552.3753.6253.45784,600
09 Sept 202251.4652.3451.4652.2052.03672,900
08 Sept 202250.2251.6550.0551.2751.10725,500
07 Sept 202248.2350.7048.1650.3150.15683,600
06 Sept 202248.4648.7047.9948.2748.11485,100
02 Sept 202249.1149.5448.1948.4048.24618,500
01 Sept 202247.9248.7047.8648.6948.53584,200
31 Aug 202249.1349.1348.2348.5748.41693,500
30 Aug 202249.6949.6948.7548.8648.701,273,700
29 Aug 202248.6549.6548.4649.5249.36548,500
26 Aug 202251.3951.4748.9248.9348.77950,800
25 Aug 202251.2551.6450.8551.2651.09773,400
24 Aug 202250.4551.2550.2151.1150.941,013,400
23 Aug 202251.1151.4650.3750.6250.46814,800
22 Aug 202252.1352.1851.2251.2951.12613,000
19 Aug 202252.5153.0652.1552.5152.34462,800
18 Aug 202253.1653.3352.6252.9652.79527,000
17 Aug 202252.8753.5152.8353.1452.97938,800
16 Aug 202253.8154.0653.0753.3353.16712,700
15 Aug 202253.5854.1153.2953.8653.68528,900
12 Aug 202252.9453.9852.9453.8253.64736,400
11 Aug 202253.0553.9052.7052.8752.70406,400
10 Aug 202252.1653.0652.0553.0552.88483,200
09 Aug 202252.6953.0651.4251.6851.51757,000
08 Aug 202252.7153.4052.6952.8052.63596,700
05 Aug 202252.7053.2252.2252.9152.741,340,700
04 Aug 202253.4353.5052.6452.8752.701,733,900
03 Aug 202251.0053.6650.8753.3553.183,734,800
02 Aug 202250.4651.3649.0050.9150.741,451,000
01 Aug 202250.2251.2149.7950.6950.531,016,600
29 July 202249.7650.7949.5350.6250.46607,700
28 July 202249.2950.0949.1049.9549.791,146,200
27 July 202249.6349.9448.8849.4349.27692,900
26 July 202249.6549.8249.2549.6549.49593,800
25 July 202249.9350.0949.3449.6449.48564,900
22 July 202250.2151.2649.6749.9949.831,016,200
21 July 202249.2849.4748.5349.1949.03645,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...