Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Encompass Health Corp (NY: EHC )

95.52 +2.70 (+2.90%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 55.06 55.81 54.88 55.75 903,902 +0.79(+1.44%)
Nov 29, 2018 53.77 55.67 53.72 54.95 753,365 +0.88(+1.63%)
Nov 28, 2018 53.43 54.30 53.38 54.07 1,154,329 +0.75(+1.40%)
Nov 27, 2018 53.18 53.75 52.99 53.32 535,830 -0.02(-0.04%)
Nov 26, 2018 53.38 53.84 53.05 53.35 586,228 +0.41(+0.77%)
Nov 23, 2018 52.03 53.63 51.89 52.94 216,127 +0.46(+0.88%)
Nov 21, 2018 52.48 52.48 52.48 0 +0.14(+0.27%)
Nov 20, 2018 52.61 52.95 52.02 52.34 614,260 -0.82(-1.55%)
Nov 19, 2018 54.58 54.68 52.87 53.16 888,603 -1.41(-2.58%)
Nov 16, 2018 53.89 55.36 53.77 54.57 617,487 +0.96(+1.80%)
Nov 15, 2018 52.60 53.77 51.85 53.61 750,525 +0.67(+1.26%)
Nov 14, 2018 53.72 53.97 52.67 52.94 539,130 -0.36(-0.68%)
Nov 13, 2018 54.67 54.86 53.15 53.30 592,171 -1.20(-2.20%)
Nov 12, 2018 54.47 55.12 54.12 54.50 1,069,211 +0.23(+0.42%)
Nov 09, 2018 54.73 54.96 53.84 54.27 1,044,749 -0.53(-0.96%)
Nov 08, 2018 54.43 54.90 54.18 54.80 792,740 +0.42(+0.78%)
Nov 07, 2018 53.25 54.41 53.21 54.38 806,928 +1.73(+3.29%)
Nov 06, 2018 52.16 52.74 51.63 52.64 729,074 +0.45(+0.87%)
Nov 05, 2018 51.33 52.23 50.83 52.19 1,414,551 +1.02(+2.00%)
Nov 02, 2018 50.55 51.89 50.55 51.17 1,915,059 +0.95(+1.89%)
Nov 01, 2018 49.91 50.82 48.88 50.22 3,981,983 +0.33(+0.67%)
Oct 31, 2018 50.70 50.82 49.14 49.88 1,918,626 -0.39(-0.77%)
Oct 30, 2018 52.63 52.63 49.23 50.27 2,000,857 -3.06(-5.74%)
Oct 29, 2018 53.94 54.70 52.85 53.33 818,127 +0.03(+0.06%)
Oct 26, 2018 53.94 54.11 52.44 53.30 757,794 -1.21(-2.22%)
Oct 25, 2018 53.88 55.00 53.62 54.51 893,378 +0.85(+1.59%)
Oct 24, 2018 54.71 55.53 53.64 53.66 1,237,695 -1.27(-2.31%)
Oct 23, 2018 55.04 55.20 54.15 54.93 587,677 -0.67(-1.21%)
Oct 22, 2018 55.50 55.84 54.88 55.60 650,803 +0.09(+0.16%)
Oct 19, 2018 56.51 56.59 55.16 55.51 558,396 -0.76(-1.36%)
Oct 18, 2018 56.13 56.39 55.75 56.27 592,629 +0.39(+0.69%)
Oct 17, 2018 56.02 56.11 55.05 55.89 534,234 -0.09(-0.16%)
Oct 16, 2018 55.21 56.08 54.95 55.98 570,501 +0.88(+1.60%)
Oct 15, 2018 55.18 55.78 54.68 55.10 810,814 +0.04(+0.07%)
Oct 12, 2018 55.95 56.23 54.47 55.06 1,326,713 -0.34(-0.62%)
Oct 11, 2018 55.79 56.53 55.27 55.40 1,148,106 -0.56(-0.99%)
Oct 10, 2018 57.26 57.53 55.95 55.96 1,120,898 -1.08(-1.90%)
Oct 09, 2018 56.79 57.65 56.79 57.04 1,585,935 +0.27(+0.47%)
Oct 08, 2018 56.91 57.20 55.99 56.77 628,035 -0.18(-0.31%)
Oct 05, 2018 56.34 57.53 56.34 56.95 1,444,085 +0.46(+0.81%)
Oct 04, 2018 57.09 57.23 56.34 56.49 551,869 -0.75(-1.31%)
Oct 03, 2018 57.70 57.70 56.93 57.24 957,005 -0.26(-0.45%)
Oct 02, 2018 58.22 58.67 57.24 57.50 1,245,131 -0.68(-1.17%)
Oct 01, 2018 58.06 58.36 57.83 58.18 679,853 +0.40(+0.69%)
Sep 28, 2018 56.75 57.86 56.64 57.78 767,238 +0.91(+1.60%)
Sep 27, 2018 57.12 57.52 56.76 56.87 745,974 -0.19(-0.34%)
Sep 26, 2018 57.10 57.76 56.73 57.06 667,692 -0.04(-0.06%)
Sep 25, 2018 56.96 57.27 56.86 57.10 928,474 +0.07(+0.13%)
Sep 24, 2018 56.92 57.33 56.61 57.03 1,009,533 +0.11(+0.19%)
Sep 21, 2018 57.14 57.98 56.82 56.92 1,531,736 -0.21(-0.38%)
Sep 20, 2018 57.32 57.45 56.71 57.13 1,289,694 -0.13(-0.22%)
Sep 19, 2018 59.18 59.35 57.24 57.26 866,628 -1.78(-3.02%)
Sep 18, 2018 59.24 59.71 59.00 59.04 742,040 +0.13(+0.23%)
Sep 17, 2018 59.33 59.33 58.53 58.90 722,657 -0.38(-0.65%)
Sep 14, 2018 59.52 59.89 59.14 59.29 720,005 -0.23(-0.38%)
Sep 13, 2018 59.44 59.72 59.04 59.52 568,289 +0.27(+0.46%)
Sep 12, 2018 59.15 59.53 58.83 59.24 644,491 +0.15(+0.25%)
Sep 11, 2018 58.62 59.35 58.25 59.10 540,633 +0.50(+0.86%)
Sep 10, 2018 58.90 59.02 58.32 58.59 799,938 -0.20(-0.34%)
Sep 07, 2018 59.72 60.07 58.73 58.79 702,688 -0.99(-1.66%)
Sep 06, 2018 59.98 60.30 59.50 59.78 494,107 +0.02(+0.04%)
Sep 05, 2018 60.04 60.14 58.90 59.76 808,552 -0.38(-0.63%)
Sep 04, 2018 60.61 60.70 59.84 60.14 655,942 -0.17(-0.28%)
Aug 31, 2018 60.31 60.31 60.31 0 +0.69(+1.15%)
Aug 30, 2018 59.87 60.12 59.27 59.62 1,199,274 -0.52(-0.87%)
Aug 29, 2018 59.89 60.53 59.77 60.15 595,517 +0.24(+0.41%)
Aug 28, 2018 60.03 60.24 59.61 59.90 1,219,960 +0.06(+0.10%)
Aug 27, 2018 60.25 60.75 59.80 59.84 1,135,189 -0.33(-0.54%)
Aug 24, 2018 60.18 60.52 59.98 60.17 852,994 -0.16(-0.27%)
Aug 23, 2018 60.72 60.89 60.20 60.33 697,451 -0.54(-0.89%)
Aug 22, 2018 60.29 60.95 60.20 60.87 442,357 +0.81(+1.34%)
Aug 21, 2018 60.29 60.66 59.99 60.06 558,195 -0.14(-0.23%)
Aug 20, 2018 59.72 60.37 59.53 60.20 573,835 +0.52(+0.87%)
Aug 17, 2018 58.96 59.81 58.40 59.69 786,432 +0.91(+1.55%)
Aug 16, 2018 59.10 59.10 58.70 58.78 839,328 -0.04(-0.06%)
Aug 15, 2018 58.84 59.12 58.43 58.81 628,081 -0.14(-0.24%)
Aug 14, 2018 58.87 59.23 58.87 58.96 934,666 +0.18(+0.30%)
Aug 13, 2018 58.33 58.99 58.31 58.78 524,052 +0.40(+0.68%)
Aug 10, 2018 58.13 58.81 58.08 58.38 635,179 +0.35(+0.60%)
Aug 09, 2018 58.29 58.75 57.96 58.03 829,818 +0.06(+0.10%)
Aug 08, 2018 58.65 59.05 57.89 57.97 939,979 -0.38(-0.66%)
Aug 07, 2018 57.74 58.79 57.14 58.36 1,709,085 +0.54(+0.93%)
Aug 06, 2018 57.98 58.30 57.62 57.82 859,343 +0.00(+0.00%)
Aug 03, 2018 57.17 57.95 57.12 57.82 1,175,657 +0.40(+0.70%)
Aug 02, 2018 55.78 57.52 55.78 57.42 1,392,001 +1.54(+2.76%)
Aug 01, 2018 55.90 56.45 55.56 55.87 1,114,158 -0.03(-0.05%)
Jul 31, 2018 54.23 56.07 54.07 55.90 1,107,645 +1.61(+2.97%)
Jul 30, 2018 55.15 55.40 54.25 54.29 1,085,057 -0.97(-1.75%)
Jul 27, 2018 56.21 56.21 55.12 55.26 1,538,771 -0.49(-0.88%)
Jul 26, 2018 54.69 55.85 54.33 55.75 2,240,175 +3.70(+7.10%)
Jul 25, 2018 51.56 52.16 51.39 52.05 1,239,033 +0.81(+1.57%)
Jul 24, 2018 51.66 51.82 51.13 51.25 871,672 -0.38(-0.74%)
Jul 23, 2018 51.77 51.95 51.42 51.63 654,765 -0.01(-0.03%)
Jul 20, 2018 51.88 51.96 51.52 51.65 567,793 -0.28(-0.54%)
Jul 19, 2018 51.28 52.06 51.01 51.93 781,219 +0.67(+1.31%)
Jul 18, 2018 51.42 51.44 50.81 51.25 772,611 -0.04(-0.07%)
Jul 17, 2018 50.84 51.31 50.77 51.29 1,157,148 +0.21(+0.42%)
Jul 16, 2018 51.39 51.39 50.97 51.08 937,737 -0.15(-0.29%)
Jul 13, 2018 51.36 51.65 51.10 51.22 790,191 -0.11(-0.22%)
Jul 12, 2018 51.00 51.53 50.88 51.33 850,625 +0.58(+1.15%)
Jul 11, 2018 51.02 51.29 50.65 50.75 1,711,488 -0.43(-0.84%)
Jul 10, 2018 51.42 51.53 51.04 51.18 728,860 -0.04(-0.09%)
Jul 09, 2018 51.36 51.36 51.14 51.22 1,258,082 -0.04(-0.07%)
Jul 06, 2018 51.01 51.38 50.74 51.26 831,722 +0.50(+0.99%)
Jul 05, 2018 51.17 51.18 50.47 50.76 2,260,893 -0.02(-0.04%)
Jul 03, 2018 50.78 50.78 50.78 0 +0.44(+0.88%)
Jul 02, 2018 49.90 50.51 49.31 50.34 1,116,742 +0.28(+0.56%)
Jun 29, 2018 50.26 50.43 49.89 50.06 1,028,416 -0.11(-0.22%)
Jun 28, 2018 49.38 50.33 48.69 50.17 1,005,922 +0.73(+1.48%)
Jun 27, 2018 49.98 50.12 49.40 49.44 1,111,227 -0.72(-1.44%)
Jun 26, 2018 49.50 50.37 49.49 50.16 1,169,209 +0.90(+1.83%)
Jun 25, 2018 49.41 49.60 48.75 49.26 1,374,205 -0.06(-0.12%)
Jun 22, 2018 51.01 51.25 49.25 49.32 12,922,707 -1.61(-3.17%)
Jun 21, 2018 51.19 51.30 50.39 50.93 1,180,614 -0.10(-0.19%)
Jun 20, 2018 50.06 51.21 50.06 51.03 1,204,722 +1.01(+2.02%)
Jun 19, 2018 49.79 50.04 49.50 50.02 961,420 +0.12(+0.24%)
Jun 18, 2018 49.68 49.93 49.45 49.90 771,244 -0.01(-0.03%)
Jun 15, 2018 49.92 49.72 49.92 1,544,020 +0.20(+0.40%)
Jun 14, 2018 49.30 49.74 48.94 49.72 636,163 +0.55(+1.11%)
Jun 13, 2018 49.19 49.53 48.96 49.17 626,066 +0.07(+0.14%)
Jun 12, 2018 49.33 49.42 48.78 49.11 750,605 -0.22(-0.45%)
Jun 11, 2018 48.88 49.36 48.82 49.33 1,007,121 +0.46(+0.94%)
Jun 08, 2018 48.48 48.93 48.22 48.87 562,255 +0.45(+0.93%)
Jun 07, 2018 49.21 49.21 48.17 48.42 414,532 -0.62(-1.26%)
Jun 06, 2018 48.72 49.04 622,895 -0.01(-0.01%)
Jun 05, 2018 48.48 49.08 48.35 49.05 711,760 +0.60(+1.23%)
Jun 04, 2018 47.96 48.46 47.65 48.45 717,100 +0.59(+1.23%)
Jun 01, 2018 48.02 48.21 47.74 47.86 633,684 +0.14(+0.29%)
May 31, 2018 48.24 48.55 47.68 47.72 712,758 -0.52(-1.08%)
May 30, 2018 47.39 48.41 47.25 48.24 976,208 +1.04(+2.20%)
May 29, 2018 46.42 47.23 46.42 47.20 678,349 +0.55(+1.18%)
May 25, 2018 46.65 46.65 46.65 0 -0.36(-0.77%)
May 24, 2018 46.95 47.30 46.70 47.01 392,243 +0.04(+0.08%)
May 23, 2018 47.04 47.21 46.65 46.98 480,820 -0.04(-0.08%)
May 22, 2018 46.72 47.29 46.62 47.01 750,916 +0.44(+0.95%)
May 21, 2018 46.76 46.76 46.18 46.57 792,511 +0.21(+0.46%)
May 18, 2018 46.77 46.92 46.32 46.36 633,636 -0.17(-0.36%)
May 17, 2018 46.77 46.85 46.40 46.53 602,825 -0.10(-0.22%)
May 16, 2018 46.28 47.02 46.08 46.63 701,604 +0.46(+1.01%)
May 15, 2018 46.14 47.71 46.06 46.17 827,261 -0.08(-0.18%)
May 14, 2018 46.67 46.74 45.93 46.25 690,827 -0.30(-0.65%)
May 11, 2018 46.98 47.04 46.19 46.55 528,524 -0.38(-0.82%)
May 10, 2018 47.09 47.40 46.69 46.93 521,901 +0.12(+0.25%)
May 09, 2018 46.64 47.02 46.14 46.81 844,526 +0.13(+0.28%)
May 08, 2018 46.67 46.84 46.32 46.68 599,190 +0.14(+0.30%)
May 07, 2018 46.73 46.86 46.31 46.54 797,542 +0.20(+0.43%)
May 04, 2018 46.03 46.92 45.62 46.34 718,890 +0.05(+0.11%)
May 03, 2018 45.78 46.35 45.49 46.29 971,735 +0.33(+0.72%)
May 02, 2018 45.22 46.22 45.22 45.96 1,025,569 +0.57(+1.25%)
May 01, 2018 44.77 45.47 44.22 45.39 1,206,715 +0.57(+1.27%)
Apr 30, 2018 45.64 46.10 44.78 44.82 1,377,858 -0.53(-1.17%)
Apr 27, 2018 44.22 45.94 43.86 45.36 1,564,374 +2.99(+7.06%)
Apr 26, 2018 42.20 42.47 41.85 42.36 699,087 +0.07(+0.16%)
Apr 25, 2018 42.14 42.42 41.45 42.30 640,260 +0.00(+0.00%)
Apr 24, 2018 42.77 43.06 41.89 42.30 710,787 -0.32(-0.74%)
Apr 23, 2018 42.79 42.93 42.50 42.61 453,703 -0.07(-0.17%)
Apr 20, 2018 42.86 43.07 42.65 42.69 496,573 -0.17(-0.40%)
Apr 19, 2018 43.34 43.34 42.51 42.86 570,859 -0.48(-1.11%)
Apr 18, 2018 43.11 43.81 42.95 43.34 823,271 +0.36(+0.84%)
Apr 17, 2018 42.64 43.06 42.16 42.97 1,063,918 +0.80(+1.90%)
Apr 16, 2018 42.16 42.51 41.85 42.17 1,154,703 +0.27(+0.65%)
Apr 13, 2018 42.37 42.37 41.73 41.90 767,549 -0.29(-0.68%)
Apr 12, 2018 42.35 42.86 42.14 42.19 616,883 +0.08(+0.19%)
Apr 11, 2018 41.88 42.28 41.44 42.10 1,038,393 -0.04(-0.09%)
Apr 10, 2018 42.74 42.75 42.11 42.14 811,483 -0.35(-0.83%)
Apr 09, 2018 42.66 43.20 42.47 42.50 651,278 +0.06(+0.14%)
Apr 06, 2018 43.21 43.77 42.13 42.44 724,969 -1.05(-2.41%)
Apr 05, 2018 43.48 44.00 43.40 43.48 854,010 +0.24(+0.56%)
Apr 04, 2018 41.99 43.39 41.90 43.24 1,206,808 +0.85(+2.02%)
Apr 03, 2018 41.09 42.52 41.09 42.38 1,162,756 +1.35(+3.29%)
Apr 02, 2018 41.97 42.78 40.83 41.04 1,030,771 -1.10(-2.61%)
Mar 29, 2018 42.13 42.13 42.13 0 +0.21(+0.51%)
Mar 28, 2018 41.54 42.11 41.49 41.92 554,471 +0.38(+0.92%)
Mar 27, 2018 41.69 41.86 41.21 41.54 868,740 +0.00(+0.00%)
Mar 26, 2018 41.76 41.88 40.80 41.54 782,666 +0.32(+0.77%)
Mar 23, 2018 41.83 42.32 41.22 41.22 571,864 -0.57(-1.37%)
Mar 22, 2018 42.13 43.02 41.80 41.80 845,654 -0.60(-1.42%)
Mar 21, 2018 42.22 42.67 41.88 42.40 515,844 +0.32(+0.75%)
Mar 20, 2018 42.12 42.41 41.79 42.08 615,063 -0.14(-0.33%)
Mar 19, 2018 42.06 42.28 41.72 42.22 758,499 -0.10(-0.24%)
Mar 16, 2018 42.67 42.86 42.16 42.33 1,925,536 -0.30(-0.71%)
Mar 15, 2018 42.77 42.98 42.50 42.63 502,493 -0.05(-0.12%)
Mar 14, 2018 42.70 43.06 42.46 42.68 877,663 +0.00(+0.00%)
Mar 13, 2018 43.11 43.11 42.52 42.68 979,114 -0.34(-0.79%)
Mar 12, 2018 42.97 43.22 42.60 43.02 645,346 +0.15(+0.34%)
Mar 09, 2018 42.07 42.95 42.07 42.87 952,313 +0.88(+2.10%)
Mar 08, 2018 42.87 43.54 41.81 41.99 1,319,806 -0.76(-1.77%)
Mar 07, 2018 42.80 42.74 1,150,891 +0.87(+2.09%)
Mar 06, 2018 41.25 41.89 40.79 41.87 970,346 +0.93(+2.26%)
Mar 05, 2018 40.26 41.15 40.07 40.94 1,099,462 +0.49(+1.22%)
Mar 02, 2018 39.16 40.53 39.06 40.45 815,191 +0.95(+2.40%)
Mar 01, 2018 39.28 39.59 38.59 39.51 903,086 +0.39(+1.00%)
Feb 28, 2018 40.40 40.50 39.09 39.12 735,937 -1.01(-2.53%)
Feb 27, 2018 39.66 41.22 38.62 40.13 1,476,828 +0.75(+1.90%)
Feb 26, 2018 38.92 39.42 38.57 39.38 446,699 +0.44(+1.13%)
Feb 23, 2018 39.03 39.11 38.35 38.94 344,443 -0.01(-0.04%)
Feb 22, 2018 38.74 39.43 38.57 38.95 488,947 +0.19(+0.49%)
Feb 21, 2018 38.23 39.20 37.82 38.76 717,675 +0.54(+1.42%)
Feb 20, 2018 38.10 38.33 37.81 38.22 686,165 -0.04(-0.12%)
Feb 16, 2018 38.26 38.26 38.26 0 -0.54(-1.38%)
Feb 15, 2018 38.38 38.81 38.05 38.80 889,274 +0.60(+1.58%)
Feb 14, 2018 37.35 38.41 37.26 38.20 652,128 +0.56(+1.48%)
Feb 13, 2018 37.80 38.25 37.24 37.64 869,334 -0.46(-1.20%)
Feb 12, 2018 37.79 38.40 37.49 38.10 807,715 +0.38(+1.01%)
Feb 09, 2018 38.27 38.44 36.62 37.71 921,788 -0.09(-0.23%)
Feb 08, 2018 38.69 39.02 37.79 37.80 856,724 -0.87(-2.24%)
Feb 07, 2018 37.96 38.98 37.79 38.67 916,732 +0.56(+1.46%)
Feb 06, 2018 36.25 38.40 36.13 38.11 1,040,354 +0.67(+1.79%)
Feb 05, 2018 37.65 37.99 37.09 37.44 573,209 -0.55(-1.45%)
Feb 02, 2018 38.54 38.90 37.88 37.99 792,544 -0.91(-2.34%)
Feb 01, 2018 38.79 39.10 38.21 38.90 869,959 +0.04(+0.09%)
Jan 31, 2018 39.28 39.53 38.48 38.87 705,067 -0.28(-0.71%)
Jan 30, 2018 39.02 39.54 38.20 39.15 548,628 -0.33(-0.84%)
Jan 29, 2018 39.49 39.75 39.28 39.48 374,746 -0.18(-0.46%)
Jan 26, 2018 39.42 39.66 38.98 39.66 492,231 +0.22(+0.56%)
Jan 25, 2018 38.96 39.46 38.95 39.44 450,720 +0.60(+1.55%)
Jan 24, 2018 39.16 39.31 38.74 38.84 776,044 -0.13(-0.34%)
Jan 23, 2018 38.95 39.26 38.64 38.97 330,012 +0.08(+0.21%)
Jan 22, 2018 38.46 39.03 38.26 38.89 492,665 +0.38(+0.99%)
Jan 19, 2018 38.07 38.51 38.07 38.51 593,998 +0.37(+0.98%)
Jan 18, 2018 38.30 38.50 37.94 38.13 495,407 -0.24(-0.63%)
Jan 17, 2018 38.47 38.68 37.90 38.37 934,381 +0.69(+1.83%)
Jan 16, 2018 37.95 38.21 37.63 37.68 1,523,645 -0.11(-0.29%)
Jan 12, 2018 37.79 37.79 37.79 0 +0.70(+1.88%)
Jan 11, 2018 36.28 37.34 36.28 37.10 1,182,183 +0.62(+1.69%)
Jan 10, 2018 36.11 36.48 1,080,901 -0.29(-0.78%)
Jan 09, 2018 36.65 36.98 36.40 36.77 1,209,000 +0.00(+0.00%)
Jan 08, 2018 38.29 38.29 36.44 36.77 1,337,634 -1.77(-4.59%)
Jan 05, 2018 38.43 38.62 37.70 38.54 795,023 +0.01(+0.04%)
Jan 04, 2018 38.43 38.61 37.74 38.52 997,497 +1.16(+3.11%)
Jan 03, 2018 37.40 37.40 36.74 37.36 973,157 -0.37(-0.99%)
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.