Skip to main content

Encompass Health Corp (NY: EHC )

81.98 +4.42 (+5.71%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 77.47 77.91 77.09 77.71 443,970 +0.97(+1.26%)
Mar 26, 2024 76.25 76.86 76.11 76.74 410,258 +0.60(+0.79%)
Mar 25, 2024 76.70 76.97 76.12 76.14 465,270 -0.37(-0.48%)
Mar 22, 2024 77.31 77.75 76.44 76.51 689,458 -0.79(-1.02%)
Mar 21, 2024 76.81 77.72 76.62 77.30 548,491 +0.63(+0.82%)
Mar 20, 2024 77.45 77.45 76.12 76.67 580,898 -0.59(-0.76%)
Mar 19, 2024 76.11 77.43 76.11 77.26 695,233 +1.27(+1.67%)
Mar 18, 2024 74.75 76.46 74.45 75.99 832,920 +1.24(+1.66%)
Mar 15, 2024 74.49 75.19 74.27 74.75 1,382,827 -0.36(-0.48%)
Mar 14, 2024 75.77 76.25 74.30 75.11 527,897 -1.01(-1.33%)
Mar 13, 2024 76.93 78.03 75.83 76.12 682,645 -0.83(-1.08%)
Mar 12, 2024 75.53 76.96 75.32 76.95 611,057 +1.18(+1.56%)
Mar 11, 2024 76.20 76.35 75.47 75.77 376,185 -0.68(-0.89%)
Mar 08, 2024 77.38 77.58 76.26 76.45 429,966 -0.92(-1.19%)
Mar 07, 2024 77.35 78.11 77.16 77.37 614,102 +0.77(+1.01%)
Mar 06, 2024 75.35 76.63 74.90 76.60 791,256 +1.80(+2.41%)
Mar 05, 2024 75.18 75.40 74.47 74.80 459,663 -0.06(-0.08%)
Mar 04, 2024 74.32 75.39 74.28 74.86 544,241 +0.66(+0.89%)
Mar 01, 2024 74.43 74.87 73.82 74.20 613,763 -0.20(-0.27%)
Feb 29, 2024 74.99 75.17 73.68 74.40 865,916 -0.32(-0.43%)
Feb 28, 2024 75.29 75.65 74.49 74.72 417,342 -0.62(-0.82%)
Feb 27, 2024 75.28 75.89 75.04 75.34 417,210 -0.05(-0.07%)
Feb 26, 2024 75.37 75.85 74.80 75.39 596,114 +0.14(+0.19%)
Feb 23, 2024 74.30 75.77 74.16 75.25 677,437 +1.09(+1.47%)
Feb 22, 2024 74.53 74.80 73.92 74.16 891,008 -0.37(-0.50%)
Feb 21, 2024 73.76 74.76 73.74 74.53 735,582 +0.52(+0.70%)
Feb 20, 2024 73.27 74.27 73.02 74.01 554,830 +0.46(+0.63%)
Feb 16, 2024 73.77 74.14 73.14 73.55 451,995 -0.23(-0.31%)
Feb 15, 2024 73.73 74.40 73.35 73.78 394,788 +0.43(+0.59%)
Feb 14, 2024 73.41 73.68 72.57 73.35 591,760 +0.28(+0.38%)
Feb 13, 2024 72.79 74.10 72.53 73.07 705,931 -0.50(-0.68%)
Feb 12, 2024 72.90 73.60 72.38 73.57 643,685 +0.64(+0.88%)
Feb 09, 2024 74.17 74.17 72.42 72.93 738,988 -0.52(-0.71%)
Feb 08, 2024 73.50 76.84 72.37 73.45 1,992,892 +0.69(+0.95%)
Feb 07, 2024 72.27 73.65 71.99 72.76 805,421 +0.57(+0.79%)
Feb 06, 2024 71.79 72.55 71.78 72.19 502,195 +0.37(+0.52%)
Feb 05, 2024 72.23 72.47 70.83 71.82 705,458 -0.46(-0.64%)
Feb 02, 2024 72.58 73.28 71.96 72.28 482,757 -0.72(-0.99%)
Feb 01, 2024 70.88 73.38 70.88 73.00 765,068 +1.96(+2.76%)
Jan 31, 2024 72.43 72.99 71.02 71.04 464,993 -0.83(-1.15%)
Jan 30, 2024 72.03 72.22 71.51 71.87 406,061 +0.27(+0.38%)
Jan 29, 2024 71.24 71.67 70.74 71.60 638,616 -0.08(-0.11%)
Jan 26, 2024 71.56 72.09 70.82 71.68 543,003 +0.49(+0.69%)
Jan 25, 2024 70.79 71.19 69.95 71.19 511,027 +0.65(+0.92%)
Jan 24, 2024 70.96 70.97 70.17 70.54 387,699 -0.23(-0.32%)
Jan 23, 2024 71.00 71.00 70.21 70.77 336,850 -0.20(-0.28%)
Jan 22, 2024 70.77 71.43 70.72 70.97 360,994 +0.51(+0.72%)
Jan 19, 2024 71.00 71.00 69.99 70.46 388,087 -0.40(-0.56%)
Jan 18, 2024 69.95 70.87 69.77 70.86 492,440 +1.07(+1.53%)
Jan 17, 2024 71.34 71.83 69.72 69.79 452,047 -1.66(-2.32%)
Jan 16, 2024 68.74 71.50 67.94 71.45 1,042,522 +2.51(+3.64%)
Jan 12, 2024 69.20 70.00 68.57 68.94 641,313 +0.05(+0.07%)
Jan 11, 2024 68.38 69.05 68.05 68.89 441,236 +0.43(+0.63%)
Jan 10, 2024 68.15 68.95 68.15 68.46 422,123 +0.20(+0.29%)
Jan 09, 2024 67.85 68.41 67.43 68.26 361,588 +0.24(+0.35%)
Jan 08, 2024 68.09 68.50 67.12 68.02 429,924 -0.02(-0.03%)
Jan 05, 2024 66.98 68.42 66.87 68.04 1,040,141 +1.16(+1.73%)
Jan 04, 2024 67.07 67.53 66.36 66.88 781,762 -0.22(-0.33%)
Jan 03, 2024 67.01 67.31 66.55 67.10 509,784 -0.06(-0.09%)
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.