Encompass Health Corp (EHC) Historical Stock Data
82.58 ↑4.87 (6.27%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EHC is up 0.21% a day on average. There have been 17 days where Encompass Health Corp closed green and 13 days where EHC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 80.19 | 82.58 | ↑$2.39 (2.98%) | 80.19 | 83.73 | 1.86M |
2024-03-27 | 77.47 | 77.71 | ↑$0.24 (0.31%) | 77.09 | 77.91 | 443.97K |
2024-03-26 | 76.25 | 76.74 | ↑$0.49 (0.64%) | 76.11 | 76.86 | 410.26K |
2024-03-25 | 76.70 | 76.14 | ↓$0.56 (-0.73%) | 76.12 | 76.98 | 465.27K |
2024-03-22 | 77.31 | 76.51 | ↓$0.80 (-1.03%) | 76.44 | 77.75 | 689.46K |
2024-03-21 | 76.81 | 77.30 | ↑$0.49 (0.64%) | 76.63 | 77.73 | 548.49K |
2024-03-20 | 77.45 | 76.67 | ↓$0.78 (-1.01%) | 76.12 | 77.45 | 580.90K |
2024-03-19 | 76.11 | 77.26 | ↑$1.15 (1.51%) | 76.11 | 77.43 | 695.23K |
2024-03-18 | 74.75 | 75.99 | ↑$1.24 (1.66%) | 74.45 | 76.46 | 832.92K |
2024-03-15 | 74.49 | 74.75 | ↑$0.26 (0.35%) | 74.27 | 75.19 | 1.38M |
2024-03-14 | 75.77 | 75.11 | ↓$0.66 (-0.87%) | 74.30 | 76.25 | 527.90K |
2024-03-13 | 76.93 | 76.12 | ↓$0.81 (-1.05%) | 75.83 | 78.03 | 682.65K |
2024-03-12 | 75.53 | 76.95 | ↑$1.42 (1.88%) | 75.32 | 76.96 | 611.06K |
2024-03-11 | 76.20 | 75.77 | ↓$0.43 (-0.56%) | 75.47 | 76.35 | 376.19K |
2024-03-08 | 77.38 | 76.45 | ↓$0.93 (-1.20%) | 76.26 | 77.59 | 429.97K |
2024-03-07 | 77.35 | 77.37 | ↑$0.02 (0.03%) | 77.16 | 78.12 | 614.10K |
2024-03-06 | 75.35 | 76.58 | ↑$1.23 (1.63%) | 74.90 | 76.51 | 695.22K |
2024-03-05 | 75.18 | 74.80 | ↓$0.38 (-0.51%) | 74.48 | 75.40 | 459.66K |
2024-03-04 | 74.32 | 74.86 | ↑$0.54 (0.73%) | 74.29 | 75.39 | 544.24K |
2024-03-01 | 74.43 | 74.20 | ↓$0.23 (-0.31%) | 73.82 | 74.87 | 613.76K |
2024-02-29 | 74.99 | 74.40 | ↓$0.59 (-0.79%) | 73.68 | 75.17 | 865.92K |
2024-02-28 | 75.29 | 74.72 | ↓$0.57 (-0.76%) | 74.49 | 75.65 | 417.34K |
2024-02-27 | 75.28 | 75.34 | ↑$0.06 (0.08%) | 75.04 | 75.90 | 417.20K |
2024-02-26 | 75.37 | 75.39 | ↑$0.02 (0.03%) | 74.80 | 75.85 | 596.11K |
2024-02-23 | 74.30 | 75.25 | ↑$0.95 (1.28%) | 74.16 | 75.77 | 677.44K |
2024-02-22 | 74.53 | 74.16 | ↓$0.37 (-0.50%) | 73.92 | 74.80 | 891.01K |
2024-02-21 | 73.76 | 74.53 | ↑$0.77 (1.04%) | 73.74 | 74.76 | 735.58K |
2024-02-20 | 73.27 | 74.01 | ↑$0.74 (1.01%) | 73.02 | 74.27 | 554.83K |
2024-02-16 | 73.77 | 73.55 | ↓$0.22 (-0.30%) | 73.14 | 74.14 | 452K |
2024-02-15 | 73.73 | 73.78 | ↑$0.05 (0.07%) | 73.35 | 74.40 | 394.79K |
Create an account or log in to view more rows.
$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
$EHC last chance to load imo
$EHC 50% chance this will go up or down. I am a professional guys.
$EHC bounce back baby
$EHC wtf is going on?
$EHC due for a spike!