News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2022	56.93	57.41	56.40	57.00	57.00	326,900
07 Dec 2022	56.79	57.72	56.69	56.85	56.85	353,800
06 Dec 2022	57.52	57.95	56.40	56.99	56.99	519,300
05 Dec 2022	57.35	57.67	57.05	57.62	57.62	501,600
02 Dec 2022	57.24	58.28	57.24	57.99	57.99	445,700
01 Dec 2022	59.17	59.17	57.74	57.76	57.76	547,000
30 Nov 2022	56.61	58.48	56.23	58.48	58.48	715,700
29 Nov 2022	55.92	57.07	55.92	56.71	56.71	583,300
28 Nov 2022	56.64	57.15	55.93	56.17	56.17	401,400
25 Nov 2022	56.89	57.56	56.56	57.12	57.12	283,700
23 Nov 2022	56.66	56.89	56.16	56.47	56.47	333,900
22 Nov 2022	56.07	56.88	55.99	56.72	56.72	442,000
21 Nov 2022	55.82	56.56	55.62	55.86	55.86	379,100
18 Nov 2022	56.26	56.94	55.56	56.00	56.00	462,300
17 Nov 2022	55.20	55.72	54.70	55.32	55.32	462,600
16 Nov 2022	56.75	57.02	55.15	55.61	55.61	654,700
15 Nov 2022	57.02	57.73	56.12	56.88	56.88	600,300
14 Nov 2022	56.28	56.93	55.28	56.32	56.32	584,900
11 Nov 2022	57.19	58.00	56.23	56.64	56.64	853,900
10 Nov 2022	56.49	57.45	56.36	57.17	57.17	1,019,900
09 Nov 2022	54.12	54.95	53.89	54.75	54.75	864,900
08 Nov 2022	54.76	55.22	54.00	54.46	54.46	607,100
07 Nov 2022	54.75	55.35	53.96	54.91	54.91	751,800
04 Nov 2022	54.48	54.94	53.44	54.68	54.68	835,000
03 Nov 2022	53.25	54.74	53.08	54.32	54.32	694,400
02 Nov 2022	55.53	55.53	53.98	53.99	53.99	1,361,600
01 Nov 2022	54.59	55.62	54.08	55.19	55.19	1,155,300
31 Oct 2022	54.52	55.25	54.08	54.44	54.44	1,180,000
28 Oct 2022	51.99	54.81	51.99	54.64	54.64	1,754,300
27 Oct 2022	51.23	52.99	50.22	52.13	52.13	1,478,200
26 Oct 2022	49.71	51.17	49.49	51.09	51.09	1,092,900
25 Oct 2022	47.63	49.36	47.21	48.98	48.98	723,700
24 Oct 2022	47.99	48.57	46.77	47.42	47.42	951,400
21 Oct 2022	47.45	47.71	45.19	47.51	47.51	1,219,300
20 Oct 2022	49.34	49.87	49.17	49.39	49.39	726,200
19 Oct 2022	48.99	49.50	48.61	49.17	49.17	435,900
18 Oct 2022	49.95	50.56	49.20	49.53	49.53	585,400
17 Oct 2022	47.72	49.03	47.51	48.81	48.81	482,600
14 Oct 2022	48.52	48.57	46.86	47.04	47.04	434,800
13 Oct 2022	46.01	48.38	45.25	48.09	48.09	776,500
12 Oct 2022	48.32	48.38	46.76	46.76	46.76	607,900
11 Oct 2022	47.99	49.24	47.51	48.40	48.40	863,100
10 Oct 2022	48.36	48.84	48.05	48.16	48.16	687,100
07 Oct 2022	48.56	48.58	47.67	48.44	48.44	471,600
06 Oct 2022	49.36	49.69	48.84	49.05	49.05	633,100
05 Oct 2022	48.85	49.79	48.54	49.56	49.56	673,900
04 Oct 2022	47.64	49.29	47.57	49.27	49.27	643,900
03 Oct 2022	45.63	47.27	45.14	47.00	47.00	464,000
30 Sept 2022	46.04	46.72	45.11	45.23	45.23	699,000
30 Sept 2022	0.15 Dividend
29 Sept 2022	47.33	47.33	45.69	46.12	45.97	636,100
28 Sept 2022	46.20	47.92	46.08	47.68	47.52	616,300
27 Sept 2022	47.21	47.57	45.91	46.13	45.98	732,600
26 Sept 2022	47.36	47.85	46.37	46.96	46.81	972,300
23 Sept 2022	47.66	47.82	46.71	47.72	47.56	647,600
22 Sept 2022	48.59	48.73	48.03	48.07	47.91	599,900
21 Sept 2022	50.11	50.26	48.85	48.87	48.71	626,400
20 Sept 2022	51.15	51.19	49.58	50.00	49.84	441,700
19 Sept 2022	50.37	51.47	50.19	51.32	51.15	500,600
16 Sept 2022	50.48	51.11	50.04	50.91	50.74	951,900
15 Sept 2022	50.59	51.56	50.46	50.67	50.51	759,400
14 Sept 2022	51.28	51.43	49.62	50.46	50.30	866,000
13 Sept 2022	52.67	52.87	51.02	51.34	51.17	1,259,100
12 Sept 2022	52.37	53.65	52.37	53.62	53.45	784,600
09 Sept 2022	51.46	52.34	51.46	52.20	52.03	672,900
08 Sept 2022	50.22	51.65	50.05	51.27	51.10	725,500
07 Sept 2022	48.23	50.70	48.16	50.31	50.15	683,600
06 Sept 2022	48.46	48.70	47.99	48.27	48.11	485,100
02 Sept 2022	49.11	49.54	48.19	48.40	48.24	618,500
01 Sept 2022	47.92	48.70	47.86	48.69	48.53	584,200
31 Aug 2022	49.13	49.13	48.23	48.57	48.41	693,500
30 Aug 2022	49.69	49.69	48.75	48.86	48.70	1,273,700
29 Aug 2022	48.65	49.65	48.46	49.52	49.36	548,500
26 Aug 2022	51.39	51.47	48.92	48.93	48.77	950,800
25 Aug 2022	51.25	51.64	50.85	51.26	51.09	773,400
24 Aug 2022	50.45	51.25	50.21	51.11	50.94	1,013,400
23 Aug 2022	51.11	51.46	50.37	50.62	50.46	814,800
22 Aug 2022	52.13	52.18	51.22	51.29	51.12	613,000
19 Aug 2022	52.51	53.06	52.15	52.51	52.34	462,800
18 Aug 2022	53.16	53.33	52.62	52.96	52.79	527,000
17 Aug 2022	52.87	53.51	52.83	53.14	52.97	938,800
16 Aug 2022	53.81	54.06	53.07	53.33	53.16	712,700
15 Aug 2022	53.58	54.11	53.29	53.86	53.68	528,900
12 Aug 2022	52.94	53.98	52.94	53.82	53.64	736,400
11 Aug 2022	53.05	53.90	52.70	52.87	52.70	406,400
10 Aug 2022	52.16	53.06	52.05	53.05	52.88	483,200
09 Aug 2022	52.69	53.06	51.42	51.68	51.51	757,000
08 Aug 2022	52.71	53.40	52.69	52.80	52.63	596,700
05 Aug 2022	52.70	53.22	52.22	52.91	52.74	1,340,700
04 Aug 2022	53.43	53.50	52.64	52.87	52.70	1,733,900
03 Aug 2022	51.00	53.66	50.87	53.35	53.18	3,734,800
02 Aug 2022	50.46	51.36	49.00	50.91	50.74	1,451,000
01 Aug 2022	50.22	51.21	49.79	50.69	50.53	1,016,600
29 July 2022	49.76	50.79	49.53	50.62	50.46	607,700
28 July 2022	49.29	50.09	49.10	49.95	49.79	1,146,200
27 July 2022	49.63	49.94	48.88	49.43	49.27	692,900
26 July 2022	49.65	49.82	49.25	49.65	49.49	593,800
25 July 2022	49.93	50.09	49.34	49.64	49.48	564,900
22 July 2022	50.21	51.26	49.67	49.99	49.83	1,016,200
21 July 2022	49.28	49.47	48.53	49.19	49.03	645,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,406.30+36.90(+0.50%)

ASX 2007,213.20+37.70(+0.53%)

AUD/USD0.6767-0.0009(-0.13%)

OIL72.00+0.54(+0.76%)

GOLD1,804.90+3.40(+0.19%)

BTC-AUD25,451.52+426.85(+1.71%)

News that makes you smarter and richer... For free.

Encompass Health Corporation (EHC)

ALL ORDS
7,406.30
+36.90(+0.50%)

ASX 200
7,213.20
+37.70(+0.53%)

AUD/USD
0.6767
-0.0009(-0.13%)

OIL
72.00
+0.54(+0.76%)

GOLD
1,804.90
+3.40(+0.19%)

BTC-AUD
25,451.52
+426.85(+1.71%)