Encompass Health Corp (NY: EHC )

64.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 63.50 64.38 62.83 64.05 423,444 +0.26(+0.41%)
May 18, 2022 65.93 66.45 63.62 63.79 453,781 -2.62(-3.95%)
May 17, 2022 65.08 66.53 64.54 66.41 470,544 +1.86(+2.88%)
May 16, 2022 64.40 64.96 63.18 64.55 444,848 +0.46(+0.72%)
May 13, 2022 64.32 64.74 63.74 64.09 379,186 +0.37(+0.58%)
May 12, 2022 61.85 63.74 61.72 63.72 538,004 +1.46(+2.35%)
May 11, 2022 63.39 64.86 61.90 62.26 640,648 -1.14(-1.80%)
May 10, 2022 64.23 64.72 62.51 63.40 524,455 -0.26(-0.41%)
May 09, 2022 65.36 65.53 63.35 63.66 613,020 -2.15(-3.27%)
May 06, 2022 66.76 67.78 65.50 65.81 484,536 -1.58(-2.34%)
May 05, 2022 67.93 68.82 66.83 67.39 749,481 -1.11(-1.62%)
May 04, 2022 68.04 68.75 66.96 68.50 708,224 +0.58(+0.85%)
May 03, 2022 67.72 68.67 67.68 67.92 718,877 -0.32(-0.47%)
May 02, 2022 69.03 69.77 67.39 68.24 897,543 -0.59(-0.86%)
Apr 29, 2022 67.93 69.28 67.93 68.83 1,361,665 +0.47(+0.69%)
Apr 28, 2022 67.92 68.84 66.68 68.36 922,321 +3.13(+4.80%)
Apr 27, 2022 66.34 67.05 65.25 65.23 935,229 -1.36(-2.04%)
Apr 26, 2022 66.72 67.47 66.26 66.59 676,727 -1.58(-2.32%)
Apr 25, 2022 66.90 68.38 66.24 68.17 838,495 +1.22(+1.82%)
Apr 22, 2022 71.40 71.44 66.85 66.95 1,022,877 -5.79(-7.96%)
Apr 21, 2022 73.17 73.76 72.58 72.74 622,785 -0.20(-0.27%)
Apr 20, 2022 72.30 73.20 72.24 72.94 469,655 +1.02(+1.42%)
Apr 19, 2022 71.30 72.80 71.30 71.92 393,751 +0.51(+0.71%)
Apr 18, 2022 73.67 73.85 71.24 71.41 544,702 -2.87(-3.86%)
Apr 14, 2022 72.91 74.61 72.78 74.28 978,576 +1.75(+2.41%)
Apr 13, 2022 72.00 72.86 71.77 72.53 390,590 +0.63(+0.88%)
Apr 12, 2022 72.12 72.86 71.31 71.90 780,679 -0.10(-0.14%)
Apr 11, 2022 72.43 72.96 71.56 72.00 744,809 -0.59(-0.81%)
Apr 08, 2022 71.41 72.92 71.13 72.59 623,462 +1.42(+2.00%)
Apr 07, 2022 69.95 71.23 69.53 71.17 562,907 +1.08(+1.54%)
Apr 06, 2022 69.73 70.86 69.30 70.09 649,204 +0.12(+0.17%)
Apr 05, 2022 70.66 71.26 69.67 69.97 664,984 -0.69(-0.98%)
Apr 04, 2022 71.36 71.41 70.06 70.66 460,125 -0.99(-1.38%)
Apr 01, 2022 71.07 71.77 70.43 71.65 691,769 +0.54(+0.76%)
Mar 31, 2022 70.56 71.89 70.56 71.11 682,043 -0.01(-0.01%)
Mar 30, 2022 71.08 71.35 70.28 71.12 644,420 -0.16(-0.22%)
Mar 29, 2022 69.71 71.55 69.64 71.28 964,163 +2.05(+2.96%)
Mar 28, 2022 68.01 69.23 67.55 69.23 398,676 +1.33(+1.96%)
Mar 25, 2022 68.34 68.70 67.01 67.90 526,555 -0.13(-0.19%)
Mar 24, 2022 68.04 68.37 67.15 68.03 303,659 +0.24(+0.35%)
Mar 23, 2022 68.78 68.78 67.36 67.79 477,977 -1.34(-1.94%)
Mar 22, 2022 69.69 69.89 68.85 69.13 375,814 -0.30(-0.43%)
Mar 21, 2022 69.65 70.45 68.86 69.43 762,358 -0.20(-0.29%)
Mar 18, 2022 68.97 69.82 68.53 69.63 1,062,466 -0.39(-0.56%)
Mar 17, 2022 69.00 70.32 68.75 70.02 914,973 +0.84(+1.21%)
Mar 16, 2022 68.20 69.21 67.86 69.18 703,503 +1.16(+1.71%)
Mar 15, 2022 67.11 68.04 66.52 68.02 537,359 +1.49(+2.24%)
Mar 14, 2022 67.93 68.02 66.40 66.53 666,042 -1.05(-1.55%)
Mar 11, 2022 68.29 68.75 67.49 67.58 371,852 -0.39(-0.57%)
Mar 10, 2022 67.89 67.51 67.97 639,885 -0.94(-1.36%)
Mar 09, 2022 68.40 69.34 67.92 68.91 590,176 +1.83(+2.73%)
Mar 08, 2022 67.54 68.28 66.63 67.08 652,943 -0.15(-0.22%)
Mar 07, 2022 68.03 68.15 66.75 67.23 565,856 -0.52(-0.77%)
Mar 04, 2022 66.70 67.95 65.94 67.75 436,401 +0.25(+0.37%)
Mar 03, 2022 67.41 67.58 66.56 67.50 732,800 +0.42(+0.63%)
Mar 02, 2022 66.85 67.91 66.08 67.08 1,098,529 +0.69(+1.04%)
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.