Encompass Health Corp (NY: EHC )

62.23 USD -1.20 (-1.89%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 62.74 63.18 61.19 62.23 1,002,310 -1.20(-1.89%)
Jan 24, 2022 61.81 63.70 61.29 63.43 1,355,273 +0.93(+1.49%)
Jan 21, 2022 61.99 63.20 61.41 62.50 1,236,156 +0.60(+0.97%)
Jan 20, 2022 60.28 62.75 60.28 61.90 2,035,520 +0.68(+1.11%)
Jan 19, 2022 61.69 61.94 60.58 61.22 1,108,108 -0.41(-0.67%)
Jan 18, 2022 65.32 65.41 61.50 61.63 1,383,998 -4.23(-6.42%)
Jan 14, 2022 65.86 0 +1.11(+1.71%)
Jan 13, 2022 63.38 65.66 62.90 64.75 538,403 +1.17(+1.84%)
Jan 12, 2022 64.30 64.63 62.70 63.58 686,486 -0.72(-1.12%)
Jan 11, 2022 64.87 65.14 63.78 64.30 666,565 -0.89(-1.37%)
Jan 10, 2022 64.35 65.23 63.41 65.19 643,863 +0.75(+1.16%)
Jan 07, 2022 64.41 65.03 63.88 64.44 533,099 +0.04(+0.06%)
Jan 06, 2022 66.20 66.70 64.34 64.40 483,256 -2.05(-3.09%)
Jan 05, 2022 67.49 68.81 66.42 66.45 1,057,038 -1.33(-1.96%)
Jan 04, 2022 66.86 68.46 66.76 67.78 782,173 +0.91(+1.36%)
Jan 03, 2022 65.54 66.96 64.98 66.87 612,237 +1.61(+2.47%)
Dec 31, 2021 65.92 66.22 65.25 65.26 459,739 -0.75(-1.14%)
Dec 30, 2021 66.26 66.74 65.97 66.01 476,697 +0.17(+0.26%)
Dec 29, 2021 66.60 66.85 65.84 65.84 546,360 -0.85(-1.27%)
Dec 28, 2021 65.01 68.80 64.85 66.69 1,251,118 +1.98(+3.06%)
Dec 27, 2021 64.06 64.83 63.47 64.71 436,246 +0.60(+0.94%)
Dec 23, 2021 64.18 64.73 63.99 64.11 609,663 +0.40(+0.63%)
Dec 22, 2021 63.40 64.97 62.82 63.71 748,883 +0.52(+0.82%)
Dec 21, 2021 62.53 63.63 62.45 63.19 1,603,241 +0.96(+1.54%)
Dec 20, 2021 62.32 62.92 60.37 62.23 1,699,339 -0.49(-0.78%)
Dec 17, 2021 63.24 63.26 62.01 62.72 2,236,492 -0.36(-0.57%)
Dec 16, 2021 63.95 64.22 62.59 63.08 1,032,688 -0.46(-0.72%)
Dec 15, 2021 64.53 64.90 61.96 63.54 952,920 -1.09(-1.69%)
Dec 14, 2021 63.39 65.17 63.39 64.63 1,618,877 +0.81(+1.27%)
Dec 13, 2021 63.34 64.84 63.34 63.82 1,229,839 +0.23(+0.36%)
Dec 10, 2021 62.25 64.31 62.06 63.59 902,880 +1.78(+2.88%)
Dec 09, 2021 62.01 62.72 61.57 61.81 1,036,663 -0.53(-0.85%)
Dec 08, 2021 61.82 62.91 61.77 62.34 473,157 +0.31(+0.50%)
Dec 07, 2021 61.27 62.82 61.08 62.03 920,421 +1.03(+1.69%)
Dec 06, 2021 59.67 61.50 59.26 61.00 740,776 +2.31(+3.94%)
Dec 03, 2021 58.39 59.13 57.99 58.69 909,543 +0.36(+0.62%)
Dec 02, 2021 56.63 58.83 56.31 58.33 791,671 +1.73(+3.06%)
Dec 01, 2021 58.51 59.00 56.43 56.60 986,125 -1.02(-1.77%)
Nov 30, 2021 59.19 59.54 57.56 57.62 1,002,997 -1.94(-3.26%)
Nov 29, 2021 60.97 61.73 59.50 59.56 791,998 -1.62(-2.65%)
Nov 26, 2021 61.79 62.25 60.20 61.18 468,855 -1.68(-2.67%)
Nov 24, 2021 63.66 64.11 62.68 62.86 622,143 -0.91(-1.43%)
Nov 23, 2021 62.79 64.28 62.43 63.77 972,026 +0.67(+1.06%)
Nov 22, 2021 61.80 63.53 61.42 63.10 539,135 +1.62(+2.64%)
Nov 19, 2021 62.42 62.67 61.16 61.48 1,135,305 -1.00(-1.60%)
Nov 18, 2021 63.50 62.71 62.31 62.48 769,382 -1.11(-1.75%)
Nov 17, 2021 62.69 63.60 62.43 63.59 1,114,761 +0.63(+1.00%)
Nov 16, 2021 62.97 63.60 62.58 62.96 837,619 +0.22(+0.35%)
Nov 15, 2021 64.01 64.01 62.43 62.74 1,104,957 -1.16(-1.82%)
Nov 12, 2021 64.10 64.50 63.40 63.90 596,871 -0.15(-0.23%)
Nov 11, 2021 64.87 65.06 63.80 64.05 661,688 -0.90(-1.39%)
Nov 10, 2021 64.21 64.95 852,444 +0.88(+1.37%)
Nov 09, 2021 65.44 65.64 63.42 64.07 533,313 -1.37(-2.09%)
Nov 08, 2021 65.00 65.51 64.64 65.44 1,417,920 +0.41(+0.63%)
Nov 05, 2021 61.60 65.67 61.47 65.03 1,635,728 +3.55(+5.77%)
Nov 04, 2021 62.66 63.08 61.21 61.48 1,050,275 -1.14(-1.82%)
Nov 03, 2021 60.98 62.62 60.85 62.62 1,220,683 +1.20(+1.95%)
Nov 02, 2021 64.02 64.20 61.18 61.42 879,719 -2.47(-3.87%)
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.