Encompass Health Corp (EHC) Historical Stock Data
94.45 ↑0.62 (0.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EHC is down -0.32% a day on average. There have been 10 days where Encompass Health Corp closed green and 20 days where EHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 93.97 | 94.45 | ↑$0.48 (0.51%) | 93.73 | 95.19 | 1.40M |
| 2024-12-19 | 94.19 | 93.83 | ↓$0.36 (-0.38%) | 93.77 | 95.36 | 736.80K |
| 2024-12-18 | 97.29 | 94.31 | ↓$2.98 (-3.06%) | 94.17 | 97.34 | 708.96K |
| 2024-12-17 | 97.27 | 96.94 | ↓$0.33 (-0.34%) | 95.65 | 97.80 | 0.96M |
| 2024-12-16 | 97.88 | 97.72 | ↓$0.16 (-0.16%) | 97.18 | 99.73 | 790.09K |
| 2024-12-13 | 98.40 | 98.19 | ↓$0.21 (-0.21%) | 98.09 | 99.47 | 523.45K |
| 2024-12-12 | 102.13 | 98.66 | ↓$3.47 (-3.40%) | 98.21 | 102.13 | 474.84K |
| 2024-12-11 | 101.21 | 101.58 | ↑$0.37 (0.37%) | 100.96 | 102.19 | 816.98K |
| 2024-12-10 | 101.66 | 101.29 | ↓$0.37 (-0.36%) | 100.78 | 102.44 | 501.46K |
| 2024-12-09 | 102.51 | 101.65 | ↓$0.86 (-0.84%) | 101.33 | 102.82 | 623.33K |
| 2024-12-06 | 102.92 | 102.50 | ↓$0.42 (-0.41%) | 101.65 | 103.79 | 536.42K |
| 2024-12-05 | 102.40 | 102.87 | ↑$0.47 (0.46%) | 101.14 | 103.00 | 690.01K |
| 2024-12-04 | 102.46 | 102.40 | ↓$0.06 (-0.06%) | 101.77 | 103.73 | 783.76K |
| 2024-12-03 | 102.74 | 102.46 | ↓$0.28 (-0.27%) | 101.72 | 102.74 | 546.67K |
| 2024-12-02 | 102.76 | 102.40 | ↓$0.36 (-0.35%) | 101.48 | 103.00 | 521.08K |
| 2024-11-29 | 102.92 | 102.94 | ↑$0.02 (0.02%) | 102.10 | 103.36 | 273.19K |
| 2024-11-27 | 103.59 | 102.84 | ↓$0.75 (-0.72%) | 102.34 | 104.16 | 543.89K |
| 2024-11-26 | 102.24 | 103.77 | ↑$1.53 (1.50%) | 101.58 | 103.80 | 546.81K |
| 2024-11-25 | 101.04 | 102.00 | ↑$0.96 (0.95%) | 101.04 | 102.76 | 768.39K |
| 2024-11-22 | 99.43 | 101.12 | ↑$1.69 (1.70%) | 99.10 | 101.22 | 776.09K |
| 2024-11-21 | 98.48 | 99.40 | ↑$0.92 (0.93%) | 98.09 | 99.65 | 695.86K |
| 2024-11-20 | 99.28 | 98.93 | ↓$0.35 (-0.35%) | 98.29 | 99.68 | 678.09K |
| 2024-11-19 | 98.44 | 99.10 | ↑$0.66 (0.67%) | 97.57 | 99.27 | 520.62K |
| 2024-11-18 | 99.13 | 99.23 | ↑$0.10 (0.10%) | 98.89 | 99.99 | 679.54K |
| 2024-11-15 | 101.14 | 98.85 | ↓$2.29 (-2.26%) | 98.63 | 101.55 | 867.68K |
| 2024-11-14 | 102.54 | 101.21 | ↓$1.33 (-1.30%) | 101.02 | 103.15 | 540.56K |
| 2024-11-13 | 103.06 | 102.69 | ↓$0.37 (-0.36%) | 102.62 | 103.75 | 477.32K |
| 2024-11-12 | 103.50 | 102.61 | ↓$0.89 (-0.86%) | 101.71 | 103.69 | 665.32K |
| 2024-11-11 | 103.59 | 103.28 | ↓$0.31 (-0.30%) | 103.24 | 104.55 | 376.32K |
| 2024-11-08 | 104.12 | 103.20 | ↓$0.92 (-0.88%) | 102.90 | 104.53 | 620.63K |
Create an account or log in to view more rows.
$EHC I still don’t wanna buy it
$EHC Holding.
$EHC trash
$EHC She's gettin' ready to...
$EHC Pack it up boys.
$EHC this sell-off is meh.
$EHC Ride this train. You won't regret.
$EHC do u adivise to buy more monday
$EHC breaking out of this wedge sooner than later
$EHC lets go <3