Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	67.50	67.68	66.75	67.01	599,187	-0.26(-0.39%)
Sep 28, 2023	67.26	67.71	66.58	67.27	603,731	+0.46(+0.69%)
Sep 27, 2023	67.25	67.82	65.94	66.81	894,666	-0.66(-0.97%)
Sep 26, 2023	69.57	70.68	67.29	67.47	773,817	-2.28(-3.27%)
Sep 25, 2023	69.94	70.31	69.65	69.75	507,874	-0.31(-0.44%)
Sep 22, 2023	69.89	70.61	69.77	70.06	494,320	+0.15(+0.21%)
Sep 21, 2023	69.38	70.04	68.95	69.91	510,875	+0.30(+0.43%)
Sep 20, 2023	68.87	70.18	68.79	69.61	426,392	+1.02(+1.48%)
Sep 19, 2023	68.82	69.11	68.48	68.59	308,867	-0.19(-0.27%)
Sep 18, 2023	67.97	68.83	67.97	68.78	368,808	+1.11(+1.65%)
Sep 15, 2023	67.93	68.06	66.99	67.67	1,168,236	-0.76(-1.11%)
Sep 14, 2023	68.83	69.18	68.31	68.42	309,555	+0.15(+0.22%)
Sep 13, 2023	68.21	68.49	67.81	68.28	442,848	+0.26(+0.38%)
Sep 12, 2023	68.65	69.01	67.81	68.02	641,681	-0.88(-1.27%)
Sep 11, 2023	69.38	69.84	68.71	68.89	672,896	-0.52(-0.75%)
Sep 08, 2023	69.46	69.97	69.31	69.41	467,668	-0.18(-0.26%)
Sep 07, 2023	69.94	70.44	69.37	69.59	385,558	-0.43(-0.61%)
Sep 06, 2023	70.08	70.33	69.40	70.02	388,988	-0.06(-0.09%)
Sep 05, 2023	70.17	70.49	68.05	70.08	668,171	-0.60(-0.85%)
Sep 01, 2023	70.96	71.25	70.53	70.67	413,270	-0.05(-0.07%)
Aug 31, 2023	71.12	71.51	70.72	70.72	557,978	-0.29(-0.41%)
Aug 30, 2023	70.77	71.32	70.61	71.01	392,741	+0.36(+0.51%)
Aug 29, 2023	69.61	70.69	69.47	70.65	381,997	+0.98(+1.40%)
Aug 28, 2023	68.77	69.93	68.77	69.68	328,743	+0.82(+1.19%)
Aug 25, 2023	68.91	69.37	68.64	68.86	216,611	+0.29(+0.42%)
Aug 24, 2023	69.65	70.27	68.55	68.57	371,907	-1.23(-1.77%)
Aug 23, 2023	69.46	69.84	68.99	69.81	397,122	+0.63(+0.91%)
Aug 22, 2023	69.63	70.27	68.99	69.18	352,881	-0.47(-0.67%)
Aug 21, 2023	69.05	69.97	68.81	69.65	382,333	+0.46(+0.66%)
Aug 18, 2023	68.51	69.66	68.22	69.19	785,428	+0.32(+0.46%)
Aug 17, 2023	69.89	70.12	68.82	68.87	443,415	-1.47(-2.09%)
Aug 16, 2023	70.89	71.53	70.31	70.35	326,329	-0.34(-0.48%)
Aug 15, 2023	71.54	71.74	70.59	70.68	382,168	-0.81(-1.13%)
Aug 14, 2023	70.70	71.53	70.62	71.49	469,846	+0.73(+1.03%)
Aug 11, 2023	70.29	70.98	69.79	70.76	410,720	+0.52(+0.74%)
Aug 10, 2023	70.35	70.85	69.63	70.25	500,704	-0.05(-0.07%)
Aug 09, 2023	71.19	71.50	69.88	70.30	612,400	-0.74(-1.04%)
Aug 08, 2023	71.50	71.51	70.47	71.03	603,819	-0.32(-0.45%)
Aug 07, 2023	70.06	71.36	69.91	71.35	541,858	+1.41(+2.02%)
Aug 04, 2023	70.34	71.64	69.90	69.94	1,162,910	-0.33(-0.47%)
Aug 03, 2023	69.25	70.64	68.76	70.27	1,078,540	+1.25(+1.82%)
Aug 02, 2023	68.14	70.68	68.09	69.01	1,934,568	+3.34(+5.09%)
Aug 01, 2023	65.64	66.12	65.33	65.67	1,011,284	-0.07(-0.11%)
Jul 31, 2023	65.70	66.16	64.97	65.74	759,876	-0.04(-0.06%)
Jul 28, 2023	65.42	66.44	65.28	65.78	520,966	+0.86(+1.32%)
Jul 27, 2023	65.87	65.98	64.89	64.92	468,764	-0.85(-1.29%)
Jul 26, 2023	66.94	67.36	65.65	65.77	492,836	-1.59(-2.36%)
Jul 25, 2023	65.97	67.58	65.91	67.36	393,389	+0.91(+1.36%)
Jul 24, 2023	66.39	66.61	65.63	66.45	603,442	+0.18(+0.27%)
Jul 21, 2023	68.43	68.43	66.09	66.27	963,606	-1.97(-2.89%)
Jul 20, 2023	68.56	68.68	68.07	68.25	483,206	+0.20(+0.29%)
Jul 19, 2023	67.40	68.07	66.97	68.05	513,248	+0.92(+1.36%)
Jul 18, 2023	67.21	67.93	66.89	67.13	542,287	-0.11(-0.16%)
Jul 17, 2023	66.67	67.36	66.42	67.24	447,553	+0.28(+0.42%)
Jul 14, 2023	67.09	67.30	66.34	66.96	336,774	+0.09(+0.13%)
Jul 13, 2023	66.84	67.28	66.57	66.87	473,967	+0.14(+0.21%)
Jul 12, 2023	66.64	67.13	66.10	66.73	308,152	+0.14(+0.21%)
Jul 11, 2023	66.60	66.81	66.17	66.59	307,821	+0.34(+0.51%)
Jul 10, 2023	65.28	66.40	65.28	66.25	701,349	+0.82(+1.25%)
Jul 07, 2023	65.32	65.83	65.11	65.44	530,938	+0.06(+0.09%)
Jul 06, 2023	66.13	66.55	65.28	65.38	666,599	-1.14(-1.72%)
Jul 05, 2023	66.82	67.26	66.37	66.52	430,426	-0.33(-0.49%)
Jul 03, 2023	66.78	67.34	66.44	66.85	274,305	-0.56(-0.83%)
Jun 30, 2023	67.02	67.60	66.88	67.41	445,990	+0.84(+1.26%)
Jun 29, 2023	66.88	67.29	66.34	66.57	554,266	+0.17(+0.25%)
Jun 28, 2023	65.93	66.49	65.63	66.40	492,911	+0.47(+0.71%)
Jun 27, 2023	64.49	65.95	64.49	65.94	477,193	+1.07(+1.65%)
Jun 26, 2023	64.69	65.46	64.43	64.86	483,626	+0.24(+0.37%)
Jun 23, 2023	65.07	65.58	64.63	64.63	657,754	-0.65(-0.99%)
Jun 22, 2023	64.84	65.32	64.53	65.27	311,601	+0.26(+0.40%)
Jun 21, 2023	63.89	65.34	63.72	65.01	594,922	+0.93(+1.46%)
Jun 20, 2023	64.42	64.42	63.73	64.08	396,824	-0.57(-0.88%)
Jun 16, 2023	64.68	65.08	63.94	64.65	885,780	+0.23(+0.35%)
Jun 15, 2023	64.14	64.42	63.18	64.42	583,236	+2.60(+4.21%)
May 08, 2023	61.81	62.18	61.03	61.81	835,841	-0.23(-0.37%)
May 05, 2023	62.93	63.94	61.93	62.04	435,144	-0.45(-0.72%)
May 04, 2023	62.49	62.75	61.63	62.49	460,577	+0.01(+0.02%)
May 03, 2023	63.01	63.23	62.30	62.48	746,535	-0.40(-0.63%)
May 02, 2023	63.72	63.72	62.17	62.88	994,325	-0.97(-1.52%)
May 01, 2023	64.38	64.81	63.55	63.85	797,268	+0.13(+0.20%)
Apr 28, 2023	65.90	66.00	62.35	63.72	1,652,346	+0.71(+1.12%)
Apr 27, 2023	63.30	63.54	62.66	63.02	881,270	-0.24(-0.38%)
Apr 26, 2023	62.59	63.86	62.43	63.26	1,285,856	+0.34(+0.54%)
Apr 25, 2023	63.32	63.64	62.60	62.92	894,745	-0.24(-0.38%)
Apr 24, 2023	63.13	64.09	62.94	63.16	776,717	-0.10(-0.16%)
Apr 21, 2023	62.04	63.79	61.39	63.26	1,277,656	+2.35(+3.87%)
Apr 20, 2023	61.71	61.71	60.86	60.90	944,263	-0.91(-1.48%)
Apr 19, 2023	61.20	61.95	60.97	61.81	788,322	+0.53(+0.86%)
Apr 18, 2023	61.24	61.52	60.99	61.29	789,058	+0.31(+0.50%)
Apr 17, 2023	61.32	61.54	60.66	60.98	511,140	-0.47(-0.76%)
Apr 14, 2023	61.62	61.69	61.17	61.45	458,753	-0.03(-0.05%)
Apr 13, 2023	61.68	61.89	61.40	61.48	470,259	+0.20(+0.32%)
Apr 12, 2023	61.85	61.85	61.04	61.28	518,750	-0.49(-0.79%)
Apr 11, 2023	61.24	62.34	61.01	61.77	752,693	+0.52(+0.84%)
Apr 10, 2023	60.04	61.29	60.04	61.25	568,389	+0.90(+1.50%)
Apr 06, 2023	60.94	61.04	60.17	60.34	686,324	-0.32(-0.52%)
Apr 05, 2023	59.67	61.10	59.51	60.66	1,440,801	+0.99(+1.66%)
Apr 04, 2023	59.09	60.94	58.68	59.67	2,843,703	+5.93(+11.04%)
Apr 03, 2023	53.83	54.30	53.57	53.74	1,105,834	+0.00(+0.00%)
Mar 31, 2023	52.97	53.76	52.89	53.74	988,761	+1.11(+2.11%)
Mar 30, 2023	52.46	52.86	52.15	52.63	583,095	+0.52(+0.99%)
Mar 29, 2023	52.39	52.56	52.06	52.11	640,718	-0.02(-0.04%)
Mar 28, 2023	52.14	52.63	51.82	52.13	437,404	-0.18(-0.34%)
Mar 27, 2023	52.45	52.63	51.96	52.31	514,191	+0.44(+0.84%)
Mar 24, 2023	51.16	51.90	50.81	51.87	447,806	+0.60(+1.18%)
Mar 23, 2023	51.80	51.82	50.89	51.27	868,772	-0.61(-1.18%)
Mar 22, 2023	52.54	53.21	51.88	51.88	534,667	-0.85(-1.62%)
Mar 21, 2023	52.57	52.90	52.12	52.74	728,751	+0.73(+1.41%)
Mar 20, 2023	51.39	52.37	51.23	52.00	711,119	+0.94(+1.84%)
Mar 17, 2023	52.32	52.72	50.92	51.06	1,054,939	-1.41(-2.68%)
Mar 16, 2023	51.15	52.91	51.06	52.47	861,231	+0.90(+1.75%)
Mar 15, 2023	51.47	51.65	50.67	51.57	1,330,525	-0.97(-1.85%)
Mar 14, 2023	52.94	53.24	51.89	52.54	999,349	+0.23(+0.44%)
Mar 13, 2023	52.63	53.19	52.15	52.31	1,170,021	-0.56(-1.07%)
Mar 10, 2023	53.55	53.56	52.37	52.87	981,731	-0.66(-1.24%)
Mar 09, 2023	54.08	54.29	53.09	53.54	2,170,287	-0.43(-0.79%)
Mar 08, 2023	54.19	54.67	53.80	53.96	925,252	-0.12(-0.22%)
Mar 07, 2023	54.23	54.27	53.45	54.08	839,078	-0.22(-0.40%)
Mar 06, 2023	54.72	55.40	54.21	54.30	1,096,363	-0.43(-0.78%)
Mar 03, 2023	55.28	55.28	54.42	54.73	1,677,434	-0.27(-0.49%)
Mar 02, 2023	55.36	55.57	54.64	54.99	1,037,656	-0.68(-1.23%)
Mar 01, 2023	55.99	56.03	55.27	55.68	1,048,418	-0.31(-0.55%)
Feb 28, 2023	58.69	58.69	55.82	55.98	2,282,984	-3.57(-5.99%)
Feb 27, 2023	59.97	60.32	59.45	59.55	592,562	-0.10(-0.17%)
Feb 24, 2023	59.67	60.13	59.33	59.65	539,556	-0.65(-1.08%)
Feb 23, 2023	60.96	61.00	59.79	60.30	335,995	-0.59(-0.98%)
Feb 22, 2023	60.81	61.17	60.61	60.90	453,871	+0.22(+0.36%)
Feb 21, 2023	61.86	62.03	60.42	60.68	565,377	-1.58(-2.55%)
Feb 17, 2023	61.80	62.46	61.50	62.26	919,593	+0.38(+0.61%)
Feb 16, 2023	60.95	62.66	60.81	61.89	1,016,388	+0.33(+0.53%)
Feb 15, 2023	60.55	61.82	60.55	61.56	690,164	+0.63(+1.04%)
Feb 14, 2023	60.89	62.18	60.43	60.93	994,626	-0.10(-0.16%)
Feb 13, 2023	60.82	61.49	60.77	61.03	852,491	+0.26(+0.42%)
Feb 10, 2023	60.22	60.92	60.02	60.77	634,226	+0.55(+0.92%)
Feb 09, 2023	60.39	60.71	59.49	60.21	1,425,436	+0.33(+0.55%)
Feb 08, 2023	64.28	64.28	58.97	59.89	2,309,555	+1.57(+2.70%)
Feb 07, 2023	58.64	58.69	57.07	58.31	2,133,429	-0.61(-1.04%)
Feb 06, 2023	60.60	61.03	58.81	58.93	572,713	-1.98(-3.25%)
Feb 03, 2023	60.77	61.02	59.80	60.91	785,512	-0.02(-0.03%)
Feb 02, 2023	62.37	63.00	60.88	60.93	809,967	-1.68(-2.69%)
Feb 01, 2023	61.64	62.97	61.14	62.61	1,433,852	+0.75(+1.22%)
Jan 31, 2023	60.75	61.92	60.43	61.86	1,269,599	+1.50(+2.48%)
Jan 30, 2023	60.83	61.10	60.20	60.36	568,157	-0.45(-0.73%)
Jan 27, 2023	60.81	61.22	59.90	60.81	1,639,061	-0.42(-0.68%)
Jan 26, 2023	61.83	62.13	61.18	61.22	698,405	-0.31(-0.50%)
Jan 25, 2023	60.92	61.63	60.70	61.53	434,768	+0.42(+0.68%)
Jan 24, 2023	61.16	62.06	61.01	61.12	486,099	-0.58(-0.95%)
Jan 23, 2023	62.26	62.67	61.61	61.70	784,053	-0.39(-0.62%)
Jan 20, 2023	61.60	62.15	61.07	62.09	461,253	+0.43(+0.69%)
Jan 19, 2023	60.75	61.89	60.75	61.66	810,324	+0.90(+1.48%)
Jan 18, 2023	60.47	61.52	60.46	60.76	523,608	+0.18(+0.29%)
Jan 17, 2023	60.31	60.89	60.04	60.58	418,333	+0.14(+0.23%)
Jan 13, 2023	59.57	60.72	59.31	60.44	305,524	+0.56(+0.94%)
Jan 12, 2023	59.55	60.25	59.07	59.88	345,787	+0.69(+1.17%)
Jan 11, 2023	59.95	60.14	59.11	59.18	442,698	-0.77(-1.29%)
Jan 10, 2023	59.79	60.43	59.38	59.96	483,037	+0.17(+0.28%)
Jan 09, 2023	60.72	60.95	59.78	59.79	381,685	-1.07(-1.76%)
Jan 06, 2023	59.89	61.47	59.56	60.86	701,502	+1.76(+2.98%)
Jan 05, 2023	58.91	59.20	58.22	59.09	926,861	+0.07(+0.12%)
Jan 04, 2023	59.01	59.45	58.47	59.03	809,521	+0.13(+0.22%)
Jan 03, 2023	59.43	60.16	58.27	58.90	654,357	-0.35(-0.59%)
Dec 30, 2022	58.74	59.34	58.63	59.24	470,282	+0.17(+0.29%)
Dec 29, 2022	58.23	59.17	58.23	59.07	558,798	+0.99(+1.70%)
Dec 28, 2022	58.66	59.05	58.09	58.09	461,582	-0.32(-0.54%)
Dec 27, 2022	58.62	59.09	58.33	58.40	493,982	-0.19(-0.32%)
Dec 23, 2022	58.18	58.62	57.81	58.59	393,957	+0.36(+0.61%)
Dec 22, 2022	58.06	58.30	57.41	58.23	576,595	-0.10(-0.17%)
Dec 21, 2022	57.74	58.63	57.66	58.33	677,336	+1.19(+2.07%)
Dec 20, 2022	56.64	57.67	56.39	57.15	540,996	+0.44(+0.78%)
Dec 19, 2022	56.87	57.40	56.31	56.70	531,793	-0.26(-0.45%)
Dec 16, 2022	56.18	57.16	55.84	56.96	1,741,240	+0.06(+0.10%)
Dec 15, 2022	56.64	57.25	56.36	56.90	576,180	-0.35(-0.60%)
Dec 14, 2022	56.71	57.73	56.47	57.25	818,567	+0.70(+1.24%)
Dec 13, 2022	57.35	57.35	55.99	56.55	616,037	+0.57(+1.02%)
Dec 12, 2022	55.50	56.22	54.79	55.97	626,099	+0.48(+0.87%)
Dec 09, 2022	56.07	56.47	55.40	55.49	419,831	-0.83(-1.47%)
Dec 08, 2022	56.25	56.73	55.73	56.32	330,899	+0.15(+0.26%)
Dec 07, 2022	56.11	57.03	56.01	56.17	358,086	-0.14(-0.25%)
Dec 06, 2022	56.83	57.26	55.73	56.31	525,578	-0.62(-1.09%)
Dec 05, 2022	56.66	56.98	56.37	56.93	507,637	-0.37(-0.64%)
Dec 02, 2022	56.56	57.58	56.56	57.30	451,085	+0.23(+0.40%)
Dec 01, 2022	58.46	58.46	57.05	57.07	553,624	-0.71(-1.23%)
Nov 30, 2022	55.93	57.78	55.56	57.78	724,414	+1.75(+3.12%)
Nov 29, 2022	55.25	56.39	55.25	56.03	590,357	+0.53(+0.96%)
Nov 28, 2022	55.96	56.47	55.26	55.50	406,259	-0.94(-1.66%)
Nov 25, 2022	56.21	56.87	55.88	56.44	287,126	+0.64(+1.15%)
Nov 23, 2022	55.98	56.21	55.49	55.79	337,957	-0.25(-0.44%)
Nov 22, 2022	55.40	56.20	55.32	56.04	447,341	+0.85(+1.54%)
Nov 21, 2022	55.15	55.88	54.95	55.19	383,651	-0.14(-0.25%)
Nov 18, 2022	55.59	56.25	54.90	55.33	467,934	+0.67(+1.23%)
Nov 17, 2022	54.54	55.05	54.05	54.66	468,172	-0.29(-0.52%)
Nov 16, 2022	56.07	56.34	54.49	54.94	662,665	-1.25(-2.23%)
Nov 15, 2022	56.34	57.04	55.45	56.20	607,519	+0.55(+0.99%)
Nov 14, 2022	55.61	56.24	54.62	55.65	591,964	-0.32(-0.57%)
Nov 11, 2022	56.51	57.31	55.56	55.96	864,210	-0.52(-0.93%)
Nov 10, 2022	55.81	56.76	55.69	56.49	1,032,213	+2.39(+4.42%)
Nov 09, 2022	53.47	54.29	53.25	54.09	875,416	+0.29(+0.53%)
Nov 08, 2022	54.10	54.56	53.35	53.81	665,077	-0.44(-0.82%)
Nov 07, 2022	54.09	54.69	53.31	54.25	760,876	+0.23(+0.42%)
Nov 04, 2022	53.83	54.28	52.80	54.03	845,125	+0.36(+0.66%)
Nov 03, 2022	52.61	54.08	52.45	53.67	702,852	+0.33(+0.61%)
Nov 02, 2022	54.87		53.33	53.34	1,378,106	-1.19(-2.17%)
Nov 01, 2022	53.94	54.95	53.43	54.53	1,169,509	+0.74(+1.38%)
Oct 31, 2022	53.87	54.59	53.43	53.79	1,194,338	-0.20(-0.37%)
Oct 28, 2022	51.37	54.15	51.37	53.99	1,775,534	+2.48(+4.81%)
Oct 27, 2022	50.62	52.36	49.62	51.51	1,496,061	+1.03(+2.04%)
Oct 26, 2022	49.12	50.56	48.90	50.48	1,106,633	+2.08(+4.31%)
Oct 25, 2022	47.06	48.77	46.81	48.39	732,462	+1.54(+3.29%)
Oct 24, 2022	47.42	47.99	46.21	46.85	962,923	-0.09(-0.19%)
Oct 21, 2022	46.88	47.14	44.65	46.94	1,234,122	-1.86(-3.81%)
Oct 20, 2022	48.75	49.27	48.58	48.80	734,963	+0.22(+0.45%)
Oct 19, 2022	48.40	48.91	48.03	48.58	441,156	-0.36(-0.73%)
Oct 18, 2022	49.35	49.96	48.61	48.94	592,474	+0.71(+1.48%)
Oct 17, 2022	47.15	48.44	46.94	48.23	488,450	+1.75(+3.76%)
Oct 14, 2022	47.94	47.99	46.30	46.48	440,039	-1.04(-2.18%)
Oct 13, 2022	45.46	47.80	44.71	47.51	785,898	+1.31(+2.84%)
Oct 12, 2022	47.74	47.80	46.20	46.20	615,294	-1.62(-3.39%)
Oct 11, 2022	47.42	48.65	46.94	47.82	873,584	+0.24(+0.50%)
Oct 10, 2022	47.78	48.26	47.48	47.58	695,432	-0.28(-0.58%)
Oct 07, 2022	47.98	48.00	47.10	47.86	477,290	-0.60(-1.24%)
Oct 06, 2022	48.77	49.09	48.26	48.46	640,754	-0.50(-1.03%)
Oct 05, 2022	48.27	49.19	47.96	48.97	682,106	+0.29(+0.59%)
Oct 04, 2022	47.07	48.70	47.00	48.68	651,745	+2.24(+4.83%)

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.

Encompass Health Corp (NY: EHC )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Encompass Health Corp (NY: EHC )

Historical Prices

Sections

Services

Sweetwater Reporter