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

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jan 2022	64.31	66.11	63.91	65.86	65.86	743,400
13 Jan 2022	63.38	65.66	62.91	64.75	64.75	699,200
12 Jan 2022	64.30	64.63	62.70	63.58	63.58	686,500
11 Jan 2022	64.87	65.14	63.73	64.30	64.30	666,600
10 Jan 2022	64.35	65.23	63.41	65.19	65.19	643,900
07 Jan 2022	64.41	65.03	63.88	64.44	64.44	533,100
06 Jan 2022	66.20	66.70	64.34	64.40	64.40	483,300
05 Jan 2022	67.49	68.81	66.42	66.45	66.45	1,056,900
04 Jan 2022	66.86	68.46	66.77	67.78	67.78	782,200
03 Jan 2022	65.54	66.96	64.98	66.87	66.87	612,200
31 Dec 2021	65.92	66.22	65.25	65.26	65.26	459,700
31 Dec 2021	0.28 Dividend
30 Dec 2021	66.26	66.74	65.97	66.01	65.73	476,700
29 Dec 2021	66.60	66.85	65.84	65.84	65.56	546,400
28 Dec 2021	65.01	68.80	64.85	66.69	66.41	1,251,100
27 Dec 2021	64.06	64.83	63.47	64.71	64.44	436,200
23 Dec 2021	64.18	64.73	63.99	64.11	63.84	609,700
22 Dec 2021	63.40	64.97	62.82	63.71	63.44	748,900
21 Dec 2021	62.53	63.63	62.45	63.19	62.92	1,603,200
20 Dec 2021	62.32	62.92	60.37	62.23	61.97	1,699,300
17 Dec 2021	63.24	63.26	62.01	62.72	62.45	2,217,700
16 Dec 2021	63.95	64.22	62.59	63.08	62.81	1,032,700
15 Dec 2021	64.53	64.90	61.96	63.54	63.27	952,800
14 Dec 2021	63.39	65.17	63.39	64.63	64.36	1,618,900
13 Dec 2021	63.34	64.84	63.34	63.82	63.55	1,229,800
10 Dec 2021	62.25	64.31	62.07	63.59	63.32	902,900
09 Dec 2021	62.01	62.72	61.57	61.81	61.55	1,036,700
08 Dec 2021	61.82	62.91	61.77	62.34	62.08	473,200
07 Dec 2021	61.27	62.82	61.08	62.03	61.77	920,400
06 Dec 2021	59.67	61.50	59.26	61.00	60.74	740,800
03 Dec 2021	58.39	59.13	57.99	58.69	58.44	909,500
02 Dec 2021	56.63	58.83	56.31	58.33	58.08	791,700
01 Dec 2021	58.51	59.00	56.43	56.60	56.36	986,100
30 Nov 2021	59.19	59.54	57.56	57.62	57.38	1,003,000
29 Nov 2021	60.97	61.73	59.50	59.56	59.31	792,000
26 Nov 2021	61.79	62.25	60.20	61.18	60.92	468,900
24 Nov 2021	63.66	64.11	62.68	62.86	62.59	622,100
23 Nov 2021	62.79	64.28	62.43	63.77	63.50	972,000
22 Nov 2021	61.80	63.53	61.42	63.10	62.83	539,100
19 Nov 2021	62.42	62.67	61.16	61.48	61.22	1,135,300
18 Nov 2021	63.50	63.70	61.95	62.48	62.21	839,200
17 Nov 2021	62.69	63.60	62.43	63.59	63.32	1,093,700
16 Nov 2021	62.97	63.60	62.58	62.96	62.69	875,000
15 Nov 2021	64.01	64.01	62.43	62.74	62.47	1,105,000
12 Nov 2021	64.10	64.50	63.41	63.90	63.63	596,900
11 Nov 2021	64.87	65.06	63.80	64.05	63.78	661,700
10 Nov 2021	64.21	65.23	64.21	64.95	64.67	852,400
09 Nov 2021	65.44	65.64	63.42	64.07	63.80	532,900
08 Nov 2021	65.00	65.51	64.64	65.44	65.16	1,417,900
05 Nov 2021	61.60	65.67	61.47	65.03	64.75	1,635,700
04 Nov 2021	62.66	63.08	61.19	61.48	61.22	1,050,300
03 Nov 2021	60.98	62.62	60.85	62.62	62.35	1,220,700
02 Nov 2021	64.02	64.20	61.15	61.42	61.16	879,700
01 Nov 2021	63.19	65.12	63.09	63.89	63.62	1,130,100
29 Oct 2021	63.37	64.56	62.62	63.56	63.29	1,194,400
28 Oct 2021	64.97	67.33	62.44	63.81	63.54	1,683,100
27 Oct 2021	67.80	67.80	65.26	65.65	65.37	1,578,200
26 Oct 2021	68.34	68.71	67.11	67.84	67.55	915,300
25 Oct 2021	70.17	70.76	68.32	68.38	68.09	623,000
22 Oct 2021	70.50	71.49	70.46	70.65	70.35	380,400
21 Oct 2021	69.44	70.93	69.01	70.83	70.53	617,800
20 Oct 2021	67.83	69.27	67.65	69.07	68.78	692,300
19 Oct 2021	68.73	68.96	67.66	67.78	67.49	505,400
18 Oct 2021	67.48	68.54	66.28	68.28	67.99	796,100
15 Oct 2021	67.26	68.40	67.26	67.62	67.33	1,101,100
14 Oct 2021	67.21	67.96	66.75	67.10	66.82	655,200
13 Oct 2021	67.28	67.79	66.86	67.05	66.77	707,100
12 Oct 2021	68.51	68.95	67.75	67.85	67.56	550,400
11 Oct 2021	71.00	71.22	68.52	68.64	68.35	521,000
08 Oct 2021	71.32	71.64	70.97	71.05	70.75	603,600
07 Oct 2021	72.08	72.72	71.26	71.38	71.08	410,100
06 Oct 2021	71.95	72.11	70.72	71.79	71.49	445,500
05 Oct 2021	73.60	74.20	72.36	72.48	72.17	409,700
04 Oct 2021	73.92	75.01	73.14	73.44	73.13	810,600
01 Oct 2021	75.07	75.63	73.62	73.88	73.57	741,900
30 Sept 2021	76.43	77.11	75.03	75.04	74.72	456,300
30 Sept 2021	0.28 Dividend
29 Sept 2021	76.85	77.46	75.95	76.54	75.94	830,200
28 Sept 2021	77.42	77.67	76.86	76.95	76.34	671,800
27 Sept 2021	77.29	77.74	76.93	77.49	76.88	587,900
24 Sept 2021	76.81	77.58	76.35	77.01	76.40	596,600
23 Sept 2021	77.18	78.31	76.32	76.35	75.75	433,000
22 Sept 2021	75.03	77.13	75.03	76.75	76.14	481,300
21 Sept 2021	74.79	75.99	74.59	74.99	74.40	390,300
20 Sept 2021	75.12	75.87	73.71	74.48	73.89	978,000
17 Sept 2021	76.61	76.66	75.01	75.92	75.32	1,389,700
16 Sept 2021	77.04	77.46	76.28	76.41	75.81	535,200
15 Sept 2021	76.02	77.09	75.62	76.85	76.24	558,000
14 Sept 2021	77.52	77.54	76.10	76.26	75.66	397,200
13 Sept 2021	79.42	79.42	77.35	77.42	76.81	338,400
10 Sept 2021	80.19	80.19	78.83	78.99	78.37	606,100
09 Sept 2021	79.88	81.13	79.82	79.99	79.36	521,800
08 Sept 2021	79.20	80.03	78.65	79.98	79.35	332,500
07 Sept 2021	79.98	80.33	79.29	79.48	78.85	671,200
03 Sept 2021	80.69	81.45	80.06	80.25	79.62	395,900
02 Sept 2021	79.65	80.85	79.65	80.81	80.17	456,400
01 Sept 2021	78.59	80.23	78.22	79.49	78.86	556,200
31 Aug 2021	78.45	79.22	78.29	78.45	77.83	378,300
30 Aug 2021	77.66	78.95	77.58	78.57	77.95	444,000
27 Aug 2021	76.97	77.87	76.76	77.54	76.93	719,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,739.30+22.20(+0.29%)

AUD/USD0.7228+0.0018(+0.25%)

ASX 2007,417.30+23.40(+0.32%)

OIL83.79-0.03(-0.04%)

GOLD1,820.30+3.80(+0.21%)

BTC-AUD59,239.78-555.34(-0.93%)

Encompass Health Corporation (EHC)

ALL ORDS
7,739.30
+22.20(+0.29%)

AUD/USD
0.7228
+0.0018(+0.25%)

ASX 200
7,417.30
+23.40(+0.32%)

OIL
83.79
-0.03(-0.04%)

GOLD
1,820.30
+3.80(+0.21%)

BTC-AUD
59,239.78
-555.34(-0.93%)