Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202352.6453.1352.3252.6352.63433,300
27 Mar 202352.9553.1352.4652.8152.81509,300
24 Mar 202351.6552.4051.3052.3752.37443,600
23 Mar 202352.3052.3251.3851.7651.76860,500
22 Mar 202353.0453.7252.3852.3852.38529,600
21 Mar 202353.0753.4152.6253.2453.24721,800
20 Mar 202351.8852.8751.7352.5052.50704,400
17 Mar 202352.8253.2351.4151.5551.551,044,900
16 Mar 202351.6453.4251.5552.9752.97853,100
15 Mar 202351.9652.1551.1552.0652.061,317,900
14 Mar 202353.4553.7552.3953.0453.04989,900
13 Mar 202353.1353.7052.6552.8152.811,158,900
10 Mar 202354.0654.0752.8753.3853.38972,200
09 Mar 202354.6054.8153.6054.0554.052,149,700
08 Mar 202354.7155.1954.3154.4854.48916,500
07 Mar 202354.7554.7953.9654.6054.60831,100
06 Mar 202355.2455.9354.7354.8254.821,086,000
03 Mar 202355.8155.8154.9555.2555.251,661,500
02 Mar 202355.8956.1055.1655.5255.521,027,800
01 Mar 202356.5356.5755.8056.2156.211,038,500
28 Feb 202359.2559.2556.3556.5256.522,261,300
27 Feb 202360.5460.9060.0260.1260.12586,900
24 Feb 202360.2460.7159.9060.2260.22534,400
23 Feb 202361.5461.5860.3660.8860.88332,800
22 Feb 202361.3961.7661.1961.4861.48449,600
21 Feb 202362.4562.6261.0061.2661.26560,000
17 Feb 202362.3963.0662.0962.8662.86910,900
16 Feb 202361.5363.2661.3962.4862.481,006,800
15 Feb 202361.1362.4161.1362.1562.15683,600
14 Feb 202361.4762.7861.0161.5161.51985,200
13 Feb 202361.4062.0861.3561.6161.61844,400
10 Feb 202360.8061.5060.5961.3561.35628,200
09 Feb 202360.9761.2960.0660.7960.791,411,900
08 Feb 202364.9064.9059.5360.4660.462,287,700
07 Feb 202359.2059.2757.6258.8758.872,113,200
06 Feb 202361.1861.6159.3759.4959.49567,300
03 Feb 202361.3561.6060.3761.4961.49778,100
02 Feb 202362.9763.6061.4661.5161.51802,300
01 Feb 202362.2363.5761.7363.2163.211,420,300
31 Jan 202361.3362.5261.0162.4562.451,251,000
30 Jan 202361.4161.6860.7860.9460.94562,800
27 Jan 202361.3961.8160.4861.3961.391,623,500
26 Jan 202362.4262.7361.7761.8161.81691,800
25 Jan 202361.5062.2261.2862.1262.12430,600
24 Jan 202361.7562.6561.5961.7061.70481,500
23 Jan 202362.8663.2762.2062.2962.29776,600
20 Jan 202362.1962.7461.6562.6862.68456,900
19 Jan 202361.3362.4861.3362.2562.25802,600
18 Jan 202361.0562.1161.0461.3461.34518,600
17 Jan 202360.8961.4760.6161.1661.16414,400
13 Jan 202360.1461.3059.8861.0261.02302,600
12 Jan 202360.1260.8359.6460.4560.45342,500
11 Jan 202360.5260.7259.6859.7559.75438,500
10 Jan 202360.3661.0159.9460.5360.53478,500
09 Jan 202361.3061.5360.3560.3660.36378,100
06 Jan 202360.4662.0660.1361.4461.44694,900
05 Jan 202359.4759.7758.7859.6659.66918,100
04 Jan 202359.5760.0259.0359.5959.59801,800
03 Jan 202360.0060.7458.8359.4659.46648,200
30 Dec 202259.3059.9159.1959.8159.81465,800
30 Dec 20220.15 Dividend
29 Dec 202258.9359.8958.9359.7959.64552,100
28 Dec 202259.3759.7758.7958.7958.64456,100
27 Dec 202259.3359.8159.0459.1158.96488,100
23 Dec 202258.8859.3358.5159.3059.15389,200
22 Dec 202258.7659.0158.1158.9458.79569,700
21 Dec 202258.4459.3458.3659.0458.89669,200
20 Dec 202257.3358.3757.0757.8457.69534,500
19 Dec 202257.5658.0956.9957.3957.25525,400
16 Dec 202256.8657.8556.5257.6557.511,720,400
15 Dec 202257.3357.9457.0457.5957.45569,300
14 Dec 202257.4058.4357.1557.9457.79808,800
13 Dec 202258.0458.0456.6757.2357.09608,700
12 Dec 202256.1756.9155.4556.6556.51618,600
09 Dec 202256.7557.1556.0756.1656.02414,800
08 Dec 202256.9357.4156.4057.0056.86326,900
07 Dec 202256.7957.7256.6956.8556.71353,800
06 Dec 202257.5257.9556.4056.9956.85519,300
05 Dec 202257.3557.6757.0557.6257.48501,600
02 Dec 202257.2458.2857.2457.9957.84445,700
01 Dec 202259.1759.1757.7457.7657.62547,000
30 Nov 202256.6158.4856.2358.4858.33715,700
29 Nov 202255.9257.0755.9256.7156.57583,300
28 Nov 202256.6457.1555.9356.1756.03401,400
25 Nov 202256.8957.5656.5657.1256.98283,700
23 Nov 202256.6656.8956.1656.4756.33333,900
22 Nov 202256.0756.8855.9956.7256.58442,000
21 Nov 202255.8256.5655.6255.8655.72379,100
18 Nov 202256.2656.9455.5656.0055.86462,300
17 Nov 202255.2055.7254.7055.3255.18462,600
16 Nov 202256.7557.0255.1555.6155.47654,700
15 Nov 202257.0257.7356.1256.8856.74600,300
14 Nov 202256.2856.9355.2856.3256.18584,900
11 Nov 202257.1958.0056.2356.6456.50853,900
10 Nov 202256.4957.4556.3657.1757.031,019,900
09 Nov 202254.1254.9553.8954.7554.61864,900
08 Nov 202254.7655.2254.0054.4654.32607,100
07 Nov 202254.7555.3553.9654.9154.77751,800
04 Nov 202254.4854.9453.4454.6854.54835,000
03 Nov 202253.2554.7453.0854.3254.18694,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...