Skip to main content

Encompass Health Corp (NY: EHC )

84.30 -0.63 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 45.73 46.00 44.47 44.52 1,298,273 -1.50(-3.26%)
Nov 29, 2021 47.10 47.69 45.97 46.01 1,025,157 -1.25(-2.65%)
Nov 26, 2021 47.74 48.09 46.51 47.27 606,883 -1.30(-2.67%)
Nov 24, 2021 49.18 49.53 48.42 48.56 805,298 -0.70(-1.43%)
Nov 23, 2021 48.51 49.66 48.23 49.27 1,258,184 +0.52(+1.06%)
Nov 22, 2021 47.74 49.08 47.45 48.75 697,853 +1.25(+2.64%)
Nov 19, 2021 48.22 48.42 47.25 47.50 1,469,532 -0.77(-1.60%)
Nov 18, 2021 49.06 48.45 48.15 48.27 995,883 -0.86(-1.75%)
Nov 17, 2021 48.43 49.13 48.23 49.13 1,442,940 +0.49(+1.00%)
Nov 16, 2021 48.65 49.13 48.35 48.64 1,084,209 +0.17(+0.35%)
Nov 15, 2021 49.45 49.45 48.23 48.47 1,430,250 -0.90(-1.82%)
Nov 12, 2021 49.52 49.83 48.98 49.37 772,586 -0.12(-0.23%)
Nov 11, 2021 50.12 50.26 49.29 49.48 856,485 -0.70(-1.39%)
Nov 10, 2021 49.61 50.18 1,103,398 +0.68(+1.37%)
Nov 09, 2021 50.56 50.71 49.00 49.50 690,317 -1.06(-2.09%)
Nov 08, 2021 50.22 50.61 49.94 50.56 1,835,347 +0.32(+0.63%)
Nov 05, 2021 47.59 50.73 47.49 50.24 2,117,277 +2.74(+5.77%)
Nov 04, 2021 48.41 48.73 47.27 47.50 1,359,469 -0.88(-1.82%)
Nov 03, 2021 47.11 48.38 47.01 48.38 1,580,045 +0.93(+1.95%)
Nov 02, 2021 49.46 49.60 47.27 47.45 1,138,703 -1.91(-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.