Australia markets closed

Encompass Health Corporation (EHC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
65.86+1.11 (+1.71%)
At close: 04:00PM EST
65.86 0.00 (0.00%)
After hours: 04:51PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 202264.3166.1163.9165.8665.86743,400
13 Jan 202263.3865.6662.9164.7564.75699,200
12 Jan 202264.3064.6362.7063.5863.58686,500
11 Jan 202264.8765.1463.7364.3064.30666,600
10 Jan 202264.3565.2363.4165.1965.19643,900
07 Jan 202264.4165.0363.8864.4464.44533,100
06 Jan 202266.2066.7064.3464.4064.40483,300
05 Jan 202267.4968.8166.4266.4566.451,056,900
04 Jan 202266.8668.4666.7767.7867.78782,200
03 Jan 202265.5466.9664.9866.8766.87612,200
31 Dec 202165.9266.2265.2565.2665.26459,700
31 Dec 20210.28 Dividend
30 Dec 202166.2666.7465.9766.0165.73476,700
29 Dec 202166.6066.8565.8465.8465.56546,400
28 Dec 202165.0168.8064.8566.6966.411,251,100
27 Dec 202164.0664.8363.4764.7164.44436,200
23 Dec 202164.1864.7363.9964.1163.84609,700
22 Dec 202163.4064.9762.8263.7163.44748,900
21 Dec 202162.5363.6362.4563.1962.921,603,200
20 Dec 202162.3262.9260.3762.2361.971,699,300
17 Dec 202163.2463.2662.0162.7262.452,217,700
16 Dec 202163.9564.2262.5963.0862.811,032,700
15 Dec 202164.5364.9061.9663.5463.27952,800
14 Dec 202163.3965.1763.3964.6364.361,618,900
13 Dec 202163.3464.8463.3463.8263.551,229,800
10 Dec 202162.2564.3162.0763.5963.32902,900
09 Dec 202162.0162.7261.5761.8161.551,036,700
08 Dec 202161.8262.9161.7762.3462.08473,200
07 Dec 202161.2762.8261.0862.0361.77920,400
06 Dec 202159.6761.5059.2661.0060.74740,800
03 Dec 202158.3959.1357.9958.6958.44909,500
02 Dec 202156.6358.8356.3158.3358.08791,700
01 Dec 202158.5159.0056.4356.6056.36986,100
30 Nov 202159.1959.5457.5657.6257.381,003,000
29 Nov 202160.9761.7359.5059.5659.31792,000
26 Nov 202161.7962.2560.2061.1860.92468,900
24 Nov 202163.6664.1162.6862.8662.59622,100
23 Nov 202162.7964.2862.4363.7763.50972,000
22 Nov 202161.8063.5361.4263.1062.83539,100
19 Nov 202162.4262.6761.1661.4861.221,135,300
18 Nov 202163.5063.7061.9562.4862.21839,200
17 Nov 202162.6963.6062.4363.5963.321,093,700
16 Nov 202162.9763.6062.5862.9662.69875,000
15 Nov 202164.0164.0162.4362.7462.471,105,000
12 Nov 202164.1064.5063.4163.9063.63596,900
11 Nov 202164.8765.0663.8064.0563.78661,700
10 Nov 202164.2165.2364.2164.9564.67852,400
09 Nov 202165.4465.6463.4264.0763.80532,900
08 Nov 202165.0065.5164.6465.4465.161,417,900
05 Nov 202161.6065.6761.4765.0364.751,635,700
04 Nov 202162.6663.0861.1961.4861.221,050,300
03 Nov 202160.9862.6260.8562.6262.351,220,700
02 Nov 202164.0264.2061.1561.4261.16879,700
01 Nov 202163.1965.1263.0963.8963.621,130,100
29 Oct 202163.3764.5662.6263.5663.291,194,400
28 Oct 202164.9767.3362.4463.8163.541,683,100
27 Oct 202167.8067.8065.2665.6565.371,578,200
26 Oct 202168.3468.7167.1167.8467.55915,300
25 Oct 202170.1770.7668.3268.3868.09623,000
22 Oct 202170.5071.4970.4670.6570.35380,400
21 Oct 202169.4470.9369.0170.8370.53617,800
20 Oct 202167.8369.2767.6569.0768.78692,300
19 Oct 202168.7368.9667.6667.7867.49505,400
18 Oct 202167.4868.5466.2868.2867.99796,100
15 Oct 202167.2668.4067.2667.6267.331,101,100
14 Oct 202167.2167.9666.7567.1066.82655,200
13 Oct 202167.2867.7966.8667.0566.77707,100
12 Oct 202168.5168.9567.7567.8567.56550,400
11 Oct 202171.0071.2268.5268.6468.35521,000
08 Oct 202171.3271.6470.9771.0570.75603,600
07 Oct 202172.0872.7271.2671.3871.08410,100
06 Oct 202171.9572.1170.7271.7971.49445,500
05 Oct 202173.6074.2072.3672.4872.17409,700
04 Oct 202173.9275.0173.1473.4473.13810,600
01 Oct 202175.0775.6373.6273.8873.57741,900
30 Sept 202176.4377.1175.0375.0474.72456,300
30 Sept 20210.28 Dividend
29 Sept 202176.8577.4675.9576.5475.94830,200
28 Sept 202177.4277.6776.8676.9576.34671,800
27 Sept 202177.2977.7476.9377.4976.88587,900
24 Sept 202176.8177.5876.3577.0176.40596,600
23 Sept 202177.1878.3176.3276.3575.75433,000
22 Sept 202175.0377.1375.0376.7576.14481,300
21 Sept 202174.7975.9974.5974.9974.40390,300
20 Sept 202175.1275.8773.7174.4873.89978,000
17 Sept 202176.6176.6675.0175.9275.321,389,700
16 Sept 202177.0477.4676.2876.4175.81535,200
15 Sept 202176.0277.0975.6276.8576.24558,000
14 Sept 202177.5277.5476.1076.2675.66397,200
13 Sept 202179.4279.4277.3577.4276.81338,400
10 Sept 202180.1980.1978.8378.9978.37606,100
09 Sept 202179.8881.1379.8279.9979.36521,800
08 Sept 202179.2080.0378.6579.9879.35332,500
07 Sept 202179.9880.3379.2979.4878.85671,200
03 Sept 202180.6981.4580.0680.2579.62395,900
02 Sept 202179.6580.8579.6580.8180.17456,400
01 Sept 202178.5980.2378.2279.4978.86556,200
31 Aug 202178.4579.2278.2978.4577.83378,300
30 Aug 202177.6678.9577.5878.5777.95444,000
27 Aug 202176.9777.8776.7677.5476.93719,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...