Skip to main content

Encompass Health Corp (NY: EHC )

100.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 98.91 100.84 98.91 100.23 867,785 +1.32(+1.33%)
Nov 01, 2024 100.22 100.83 98.65 98.91 771,681 -0.55(-0.55%)
Oct 31, 2024 100.64 102.20 99.42 99.46 863,294 -1.88(-1.86%)
Oct 30, 2024 99.78 101.56 99.08 101.34 1,205,818 +1.34(+1.34%)
Oct 29, 2024 100.50 102.36 98.04 100.00 2,378,605 +6.91(+7.42%)
Oct 28, 2024 93.72 94.98 92.77 93.09 1,279,460 -0.37(-0.40%)
Oct 25, 2024 92.99 93.75 91.93 93.46 893,533 -1.20(-1.27%)
Oct 24, 2024 95.71 96.08 94.65 94.66 414,077 -1.00(-1.05%)
Oct 23, 2024 95.39 96.15 95.17 95.66 355,888 +0.17(+0.18%)
Oct 22, 2024 95.64 95.91 95.12 95.49 439,597 -0.26(-0.27%)
Oct 21, 2024 97.16 97.91 95.64 95.75 538,801 -1.44(-1.48%)
Oct 18, 2024 96.62 97.75 96.44 97.19 770,053 +0.30(+0.31%)
Oct 17, 2024 96.84 97.62 96.84 96.89 343,936 -0.48(-0.49%)
Oct 16, 2024 96.68 98.74 96.57 97.37 489,845 +1.04(+1.08%)
Oct 15, 2024 95.74 97.46 95.74 96.33 310,113 +0.03(+0.03%)
Oct 14, 2024 96.05 96.71 95.63 96.30 266,923 +0.33(+0.34%)
Oct 11, 2024 94.46 96.20 94.16 95.97 566,041 +2.40(+2.56%)
Oct 10, 2024 93.88 94.76 92.93 93.57 405,087 -0.62(-0.66%)
Oct 09, 2024 93.18 94.55 93.14 94.19 528,853 +0.77(+0.82%)
Oct 08, 2024 94.51 94.51 93.25 93.42 434,016 -0.69(-0.73%)
Oct 07, 2024 94.21 94.93 93.86 94.11 480,394 -0.39(-0.41%)
Oct 04, 2024 95.28 95.30 94.14 94.50 426,967 -0.23(-0.24%)
Oct 03, 2024 95.14 95.27 94.29 94.73 419,599 -0.36(-0.38%)
Oct 02, 2024 95.21 96.04 94.93 95.09 282,228 -0.65(-0.68%)
Oct 01, 2024 96.18 96.18 95.32 95.74 350,875 -0.73(-0.76%)
Sep 30, 2024 95.96 96.66 94.90 96.47 612,220 +0.63(+0.66%)
Sep 27, 2024 96.83 96.91 94.70 95.84 794,863 -1.16(-1.19%)
Sep 26, 2024 96.67 97.38 96.32 97.00 836,314 +0.42(+0.43%)
Sep 25, 2024 95.63 96.76 95.38 96.58 959,997 +1.49(+1.56%)
Sep 24, 2024 92.35 95.79 92.11 95.09 1,260,137 +2.44(+2.63%)
Sep 23, 2024 92.90 93.43 91.68 92.66 546,395 +0.17(+0.18%)
Sep 20, 2024 91.75 92.55 90.71 92.49 1,470,350 +0.59(+0.64%)
Sep 19, 2024 93.03 93.45 91.78 91.90 583,556 -0.39(-0.42%)
Sep 18, 2024 91.41 93.38 90.56 92.29 465,156 +1.13(+1.24%)
Sep 17, 2024 93.86 94.24 91.06 91.16 703,119 -2.31(-2.47%)
Sep 16, 2024 93.59 94.42 93.36 93.47 342,040 +0.38(+0.41%)
Sep 13, 2024 92.84 93.52 92.71 93.09 332,737 +0.65(+0.70%)
Sep 12, 2024 91.45 92.46 90.89 92.44 305,294 +0.89(+0.97%)
Sep 11, 2024 90.94 91.72 90.27 91.55 305,289 +0.04(+0.04%)
Sep 10, 2024 91.31 92.73 90.38 91.51 531,576 +0.30(+0.33%)
Sep 09, 2024 91.74 92.06 90.70 91.21 517,478 -0.29(-0.32%)
Sep 06, 2024 93.48 94.05 91.32 91.50 383,374 -1.73(-1.85%)
Sep 05, 2024 93.44 93.73 92.91 93.23 374,105 -0.22(-0.24%)
Sep 04, 2024 92.78 93.54 92.58 93.45 499,340 +0.35(+0.38%)
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.