Skip to main content

Encompass Health Corp (NY: EHC )

85.67 +0.81 (+0.95%)
Streaming Delayed Price Updated: 12:24 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 84.88 85.47 84.59 84.86 1,399,231 +0.38(+0.45%)
Jun 20, 2024 84.94 85.63 83.80 84.48 521,683 -0.88(-1.03%)
Jun 18, 2024 85.40 85.47 84.46 85.36 752,965 +0.04(+0.05%)
Jun 17, 2024 83.90 85.34 83.55 85.32 630,913 +1.02(+1.21%)
Jun 14, 2024 84.42 84.66 83.85 84.30 453,727 -0.63(-0.74%)
Jun 13, 2024 85.29 85.29 83.88 84.93 580,218 -0.45(-0.53%)
Jun 12, 2024 85.40 85.87 84.52 85.38 731,628 +0.81(+0.96%)
Jun 11, 2024 85.59 85.59 84.49 84.57 387,269 -1.39(-1.62%)
Jun 10, 2024 84.00 86.34 83.98 85.96 610,857 +1.11(+1.31%)
Jun 07, 2024 84.87 85.52 84.70 84.85 249,035 -0.42(-0.49%)
Jun 06, 2024 85.72 85.89 84.95 85.27 494,263 -0.74(-0.86%)
Jun 05, 2024 84.71 86.72 84.66 86.01 567,687 +1.51(+1.79%)
Jun 04, 2024 83.23 84.95 83.23 84.50 469,207 +0.91(+1.09%)
Jun 03, 2024 85.93 86.23 83.22 83.59 1,012,460 -2.80(-3.24%)
May 31, 2024 85.65 86.40 84.93 86.39 546,796 +0.78(+0.91%)
May 30, 2024 84.32 85.77 84.32 85.61 434,627 +1.38(+1.64%)
May 29, 2024 82.91 84.64 82.80 84.23 590,849 +0.76(+0.91%)
May 28, 2024 84.14 84.53 83.39 83.47 438,841 -1.02(-1.21%)
May 24, 2024 85.37 85.46 84.43 84.49 408,899 -0.06(-0.07%)
May 23, 2024 85.16 85.50 84.52 84.55 340,691 -0.80(-0.94%)
May 22, 2024 85.71 86.09 85.21 85.35 305,224 -0.45(-0.52%)
May 21, 2024 86.15 86.23 85.31 85.80 254,689 -0.31(-0.36%)
May 20, 2024 85.71 86.14 85.28 86.11 288,277 +0.66(+0.77%)
May 17, 2024 85.43 85.56 84.79 85.45 355,324 +0.01(+0.01%)
May 16, 2024 86.78 87.30 85.10 85.44 654,919 -1.65(-1.89%)
May 15, 2024 87.20 87.94 87.04 87.09 425,239 +0.24(+0.28%)
May 14, 2024 86.64 87.04 85.86 86.85 549,984 +0.67(+0.78%)
May 13, 2024 86.57 86.89 85.78 86.18 477,290 -0.35(-0.40%)
May 10, 2024 86.44 86.72 85.83 86.53 719,298 +0.16(+0.19%)
May 09, 2024 85.20 86.52 85.00 86.37 503,823 +1.08(+1.27%)
May 08, 2024 85.83 85.86 84.87 85.29 519,266 -0.59(-0.69%)
May 07, 2024 85.15 86.60 84.93 85.88 973,785 +1.37(+1.62%)
May 06, 2024 83.60 84.54 83.05 84.51 452,430 +1.30(+1.56%)
May 03, 2024 83.73 84.08 82.83 83.21 601,904 -0.21(-0.25%)
May 02, 2024 83.22 83.72 82.38 83.42 465,428 +0.54(+0.65%)
May 01, 2024 82.83 84.07 82.81 82.88 543,838 -0.50(-0.60%)
Apr 30, 2024 83.52 83.90 82.75 83.38 764,397 -0.26(-0.31%)
Apr 29, 2024 82.77 83.92 82.67 83.64 537,945 +1.17(+1.42%)
Apr 26, 2024 82.32 83.17 82.09 82.47 706,619 -0.26(-0.31%)
Apr 25, 2024 85.25 85.84 81.45 82.73 1,488,277 -0.07(-0.08%)
Apr 24, 2024 82.35 83.62 82.23 82.80 1,216,634 +0.34(+0.41%)
Apr 23, 2024 80.77 82.49 80.49 82.46 695,644 +2.13(+2.65%)
Apr 22, 2024 79.69 81.06 79.25 80.33 619,688 +1.11(+1.40%)
Apr 19, 2024 78.65 79.50 78.65 79.22 784,352 +0.60(+0.76%)
Apr 18, 2024 79.32 79.81 78.53 78.62 769,242 -1.07(-1.34%)
Apr 17, 2024 80.40 81.01 79.43 79.69 644,075 -0.28(-0.35%)
Apr 16, 2024 81.05 81.41 79.33 79.97 721,965 -0.76(-0.94%)
Apr 15, 2024 81.18 81.75 80.22 80.73 563,356 +0.24(+0.30%)
Apr 12, 2024 81.58 81.89 80.47 80.49 611,053 -1.17(-1.43%)
Apr 11, 2024 81.73 81.91 81.08 81.66 489,804 +0.09(+0.11%)
Apr 10, 2024 81.21 81.75 80.53 81.57 652,336 -0.38(-0.46%)
Apr 09, 2024 82.41 82.67 81.28 81.95 548,072 -0.36(-0.44%)
Apr 08, 2024 82.85 83.17 82.24 82.31 630,978 -1.05(-1.26%)
Apr 05, 2024 80.93 83.41 80.92 83.36 867,090 +2.36(+2.91%)
Apr 04, 2024 82.57 82.85 80.93 81.00 587,607 -1.20(-1.46%)
Apr 03, 2024 81.86 83.12 81.86 82.20 955,504 +0.20(+0.24%)
Apr 02, 2024 82.64 82.75 81.18 82.00 852,474 -1.23(-1.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.