Encompass Health Corporation (EHC) Historical Stock Data

65.26 ↑1.26 (1.97%)
As of Market Close on May 27th, 2022.

Historical Data

In the past 30 trading days, EHC is down -0.36% a day on average. There have been 14 days where Encompass Health Corporation closed green and 16 days where EHC closed red.

DateOpenCloseChangeLowHighVolume
2022-05-2764.3565.26↑$0.91 (1.41%)64.2765.33488.38K
2022-05-2664.3064.00↓$0.30 (-0.47%)63.9464.74400.37K
2022-05-2563.0063.99↑$0.99 (1.57%)62.8465.00550.60K
2022-05-2463.7563.60↓$0.15 (-0.24%)62.2964.09479.77K
2022-05-2365.3664.06↓$1.30 (-1.99%)63.5765.41732.32K
2022-05-2064.2264.61↑$0.39 (0.61%)62.9064.760.96M
2022-05-1963.5064.05↑$0.55 (0.87%)62.9064.38423.44K
2022-05-1865.9363.79↓$2.14 (-3.25%)63.6266.45453.78K
2022-05-1765.0866.41↑$1.33 (2.04%)64.5566.54470.54K
2022-05-1664.4064.55↑$0.15 (0.23%)63.2264.96444.85K
2022-05-1364.3264.09↓$0.23 (-0.36%)63.8064.67372.05K
2022-05-1261.8563.72↑$1.87 (3.02%)61.7263.74538K
2022-05-1163.3962.26↓$1.13 (-1.78%)61.9364.82640.65K
2022-05-1064.2363.40↓$0.83 (-1.29%)62.5164.72433.41K
2022-05-0965.3663.66↓$1.70 (-2.60%)63.3565.54612.08K
2022-05-0666.7665.81↓$0.95 (-1.42%)65.5067.78484.54K
2022-05-0567.9367.39↓$0.54 (-0.79%)66.8568.82749.47K
2022-05-0468.0468.50↑$0.46 (0.68%)66.9868.75708.22K
2022-05-0367.7267.92↑$0.20 (0.30%)67.6968.65718.88K
2022-05-0269.0368.24↓$0.79 (-1.14%)67.3969.77897.47K
2022-04-2967.9368.83↑$0.90 (1.32%)67.9369.291.36M
2022-04-2867.9268.36↑$0.44 (0.65%)66.6868.840.92M
2022-04-2766.3465.23↓$1.11 (-1.67%)64.9767.050.94M
2022-04-2666.7266.59↓$0.13 (-0.19%)66.2667.47676.73K
2022-04-2566.9068.17↑$1.27 (1.90%)66.2468.38837.96K
2022-04-2271.4066.95↓$4.45 (-6.23%)66.8571.441.02M
2022-04-2173.1772.74↓$0.43 (-0.59%)72.5873.76622.79K
2022-04-2072.3072.94↑$0.64 (0.89%)72.2473.20459.50K
2022-04-1971.3071.92↑$0.62 (0.87%)71.3072.80393.75K
2022-04-1873.6771.41↓$2.26 (-3.07%)71.2474.23544.69K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

BumOfWolfStreet

$EHC Monday I'm out Apes
going to enjoy these gains

0 Like Report
kobe_fighter

$EHC I warned you all fairly you morons.

0 Like Report
bullorbear

$EHC day trade is ok to buy here but sell later

0 Like Report
breakthisgrip

$EHC go to the bathroom
come back to green! I like it!

0 Like Report