Encompass Health Corporation Common Stockのデータ

Encompass Health Corporation Common Stockの基本情報

名前 Encompass Health Corporation Common Stock
ティッカー EHC
国 United States
上場年 nan
セクター Health Care

Encompass Health Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 82.26 80.02 81.9 80.59 654500.0 80.59
2021-02-12 83.67 81.82 83.14 82.36 342800.0 82.36
2021-02-11 83.0 81.55 82.37 82.85 476000.0 82.85
2021-02-10 82.96 81.22 82.79 82.09 460200.0 82.09
2021-02-09 82.82 81.41 82.34 82.07 465100.0 82.07
2021-02-08 82.91 81.51 82.57 82.06 564200.0 82.06
2021-02-05 84.46 82.02 84.07 82.25 657200.0 82.25
2021-02-04 83.37 81.51 81.92 83.32 520000.0 83.32
2021-02-03 83.11 80.62 81.2 82.26 516200.0 82.26
2021-02-02 82.37 81.01 82.05 81.24 579100.0 81.24
2021-02-01 81.76 79.43 80.77 81.17 975700.0 81.17
2021-01-29 81.7 78.22 80.62 80.4 1537000.0 80.4
2021-01-28 83.71 80.33 82.56 80.61 719500.0 80.61
2021-01-27 83.78 80.1 83.74 82.38 1652900.0 82.38
2021-01-26 86.72 84.57 85.88 85.86 614900.0 85.86
2021-01-25 88.42 85.37 86.95 85.7 574100.0 85.7
2021-01-22 88.11 87.09 87.31 87.41 552200.0 87.41
2021-01-21 87.58 86.28 86.6 87.5 674500.0 87.5
2021-01-20 86.71 83.14 83.28 86.63 571600.0 86.63
2021-01-19 84.29 82.5 83.51 83.16 875100.0 83.16
2021-01-15 84.22 82.64 82.78 83.42 578000.0 83.42
2021-01-14 84.01 82.21 84.01 82.48 415400.0 82.48
2021-01-13 84.82 82.72 84.46 83.29 383600.0 83.29
2021-01-12 84.92 84.0 84.12 84.46 304600.0 84.46
2021-01-11 85.93 83.9 84.58 84.12 315900.0 84.12
2021-01-08 86.44 83.81 86.44 85.19 522900.0 85.19
2021-01-07 87.35 85.83 86.05 86.0 487400.0 86.0
2021-01-06 86.66 83.1 83.1 86.0 965600.0 86.0
2021-01-05 84.1 81.91 81.91 82.75 696400.0 82.75
2021-01-04 83.78 81.24 83.54 82.34 683200.0 82.34
2020-12-31 83.23 81.47 81.95 82.69 291000.0 82.41
2020-12-30 83.56 82.02 82.67 82.35 342300.0 81.79
2020-12-29 83.01 81.76 82.75 82.4 268200.0 81.84
2020-12-28 82.94 81.32 82.94 82.36 244900.0 81.8
2020-12-24 83.16 82.05 83.16 82.68 117100.0 82.12
2020-12-23 83.79 82.68 82.88 82.96 327800.0 82.4
2020-12-22 82.62 81.47 82.02 82.36 378100.0 81.8
2020-12-21 82.13 80.14 80.54 82.12 406200.0 81.56
2020-12-18 83.91 81.45 83.55 82.12 1121600.0 81.56
2020-12-17 83.38 82.04 83.01 83.08 743000.0 82.52
2020-12-16 83.92 81.97 83.92 82.68 799600.0 82.12
2020-12-15 84.18 82.24 84.15 83.75 702300.0 83.18
2020-12-14 85.81 83.25 85.27 83.5 549800.0 82.93
2020-12-11 85.36 83.78 84.32 84.44 378200.0 83.87
2020-12-10 85.63 83.55 85.28 85.03 666600.0 84.45
2020-12-09 87.11 84.02 85.27 85.95 1437700.0 85.37
2020-12-08 81.45 79.58 79.65 81.2 308800.0 80.65
2020-12-07 80.94 79.56 80.2 80.12 329200.0 79.58
2020-12-04 80.33 79.2 79.77 79.89 535100.0 79.35
2020-12-03 80.4 79.34 80.23 79.59 310700.0 79.05
2020-12-02 80.32 79.28 79.4 79.92 367500.0 79.38
2020-12-01 81.61 79.8 81.61 79.85 623800.0 79.31
2020-11-30 81.66 80.3 81.66 80.58 561500.0 80.03
2020-11-27 82.77 81.57 82.35 81.85 191000.0 81.3
2020-11-25 82.68 81.24 82.26 82.41 492600.0 81.85
2020-11-24 82.92 80.09 81.44 82.84 927400.0 82.28
2020-11-23 80.83 79.66 80.15 80.68 824000.0 80.13
2020-11-20 79.76 77.82 78.24 78.84 719900.0 78.31
2020-11-19 79.06 75.95 76.42 78.82 788300.0 78.29
2020-11-18 77.49 75.76 77.25 77.05 762300.0 76.53
2020-11-17 77.3 73.71 74.57 77.2 1193400.0 76.68
2020-11-16 74.43 71.55 73.84 73.71 946700.0 73.21
2020-11-13 72.16 69.68 69.85 72.02 508900.0 71.53
2020-11-12 71.25 68.91 69.36 69.34 752600.0 68.87
2020-11-11 72.54 69.89 72.42 70.1 530400.0 69.63
2020-11-10 72.48 70.53 70.84 72.04 665400.0 71.55
2020-11-09 73.27 68.71 68.71 70.87 1219000.0 70.39
2020-11-06 66.32 64.49 66.32 64.84 323100.0 64.4
2020-11-05 66.04 64.3 65.0 65.76 961400.0 65.31
2020-11-04 65.4 63.26 63.26 64.26 819100.0 63.82
2020-11-03 64.46 63.1 63.71 63.34 1059400.0 62.91
2020-11-02 63.69 61.56 61.88 63.05 778600.0 62.62
2020-10-30 63.1 60.51 62.67 61.31 897500.0 60.89
2020-10-29 66.43 62.71 64.5 63.32 948500.0 62.89
2020-10-28 65.06 63.43 64.03 63.8 673100.0 63.37
2020-10-27 65.85 64.7 65.49 65.01 388600.0 64.57
2020-10-26 66.67 64.95 66.67 65.43 375200.0 64.99
2020-10-23 68.24 66.01 68.0 67.39 246400.0 66.93
2020-10-22 67.69 65.83 66.5 67.52 485100.0 67.06
2020-10-21 66.82 65.93 66.37 66.09 247100.0 65.64
2020-10-20 66.92 65.76 66.07 66.51 251700.0 66.06
2020-10-19 68.2 65.72 67.75 65.91 581900.0 65.46
2020-10-16 69.13 68.04 68.41 68.06 302300.0 67.6
2020-10-15 68.22 66.25 66.45 68.11 397500.0 67.65
2020-10-14 68.24 66.55 66.55 67.3 314900.0 66.84
2020-10-13 67.35 66.28 66.58 66.67 281300.0 66.22
2020-10-12 67.51 66.73 67.26 67.28 185500.0 66.82
2020-10-09 68.48 66.76 67.76 67.03 433600.0 66.58
2020-10-08 66.93 65.65 66.31 66.85 268700.0 66.4
2020-10-07 66.22 65.26 65.68 65.83 268100.0 65.38
2020-10-06 66.93 65.13 66.36 65.33 410100.0 64.89
2020-10-05 66.4 65.48 66.03 66.13 447200.0 65.68
2020-10-02 66.2 64.44 64.44 65.45 339000.0 65.01
2020-10-01 66.43 65.12 65.25 65.83 590200.0 65.38
2020-09-30 65.44 63.02 63.25 64.98 767600.0 64.54
2020-09-29 63.42 62.53 62.96 62.98 327100.0 62.28
2020-09-28 64.04 62.79 63.37 63.06 442500.0 62.35
2020-09-25 62.66 60.51 60.85 62.58 478400.0 61.88
2020-09-24 62.02 60.44 61.1 61.3 487400.0 60.61
2020-09-23 62.41 61.17 62.01 61.35 670800.0 60.66
2020-09-22 63.56 61.66 63.43 61.98 557800.0 61.29
2020-09-21 63.62 61.06 63.26 63.57 707700.0 62.86
2020-09-18 65.87 64.38 65.47 64.95 1431000.0 64.22
2020-09-17 65.36 63.88 64.57 65.24 469700.0 64.51
2020-09-16 65.72 64.65 65.23 65.01 465500.0 64.28
2020-09-15 66.8 64.55 65.78 64.74 518300.0 64.02
2020-09-14 65.22 63.9 64.05 65.02 365700.0 64.29
2020-09-11 64.01 62.62 63.77 63.92 526400.0 63.2
2020-09-10 64.17 63.41 63.51 63.56 536400.0 62.85
2020-09-09 65.36 63.46 64.98 63.71 1432200.0 63.0
2020-09-08 66.16 64.2 65.89 64.9 870800.0 64.17
2020-09-04 66.99 64.68 66.8 66.14 409300.0 65.4
2020-09-03 67.64 65.77 67.27 66.15 425600.0 65.41
2020-09-02 67.25 65.26 65.69 67.06 357100.0 66.31
2020-09-01 65.73 64.75 65.01 65.56 436100.0 64.83
2020-08-31 66.27 65.23 65.86 65.24 546000.0 64.51
2020-08-28 66.36 64.83 65.41 66.16 702000.0 65.42
2020-08-27 65.3 61.45 61.94 65.14 902000.0 64.41
2020-08-26 61.9 60.86 61.48 61.8 455100.0 61.11
2020-08-25 61.94 60.5 61.79 61.7 436100.0 61.01
2020-08-24 62.48 61.1 61.83 61.74 381200.0 61.05
2020-08-21 61.79 60.87 61.43 61.65 458100.0 60.96
2020-08-20 62.49 61.45 61.66 61.69 647200.0 61.0
2020-08-19 63.63 62.15 63.14 62.23 539400.0 61.53
2020-08-18 63.11 62.08 62.45 62.81 694200.0 62.11
2020-08-17 63.49 62.43 63.49 62.62 421300.0 61.92
2020-08-14 64.47 62.84 63.65 63.18 460400.0 62.47
2020-08-13 64.6 62.72 64.6 64.12 912800.0 63.4
2020-08-12 66.42 64.5 66.34 65.19 589500.0 64.46
2020-08-11 67.83 65.66 67.63 65.84 546700.0 65.1
2020-08-10 68.19 66.86 67.52 67.19 555400.0 66.44
2020-08-07 68.3 67.03 67.67 67.61 346700.0 66.85
2020-08-06 68.7 67.69 68.28 68.07 440400.0 67.31
2020-08-05 68.53 66.99 68.53 68.12 480700.0 67.36
2020-08-04 68.47 67.67 67.8 68.03 387100.0 67.27
2020-08-03 68.86 67.83 68.6 68.18 430700.0 67.42
2020-07-31 69.38 67.66 68.36 68.08 609200.0 67.32
2020-07-30 68.99 67.43 68.66 68.68 385800.0 67.91
2020-07-29 70.6 68.86 69.0 69.72 1018700.0 68.94
2020-07-28 71.72 67.67 69.48 69.01 1484600.0 68.24
2020-07-27 67.19 65.45 65.78 66.78 877700.0 66.03
2020-07-24 66.8 65.88 66.52 66.04 392900.0 65.3
2020-07-23 67.15 65.88 65.94 66.65 574200.0 65.9
2020-07-22 66.32 64.65 65.7 65.88 594900.0 65.14
2020-07-21 66.27 63.93 64.35 65.47 747500.0 64.74
2020-07-20 65.21 63.18 64.92 63.55 451700.0 62.84
2020-07-17 65.79 64.52 65.52 65.0 665900.0 64.27
2020-07-16 65.95 64.68 65.19 65.36 263800.0 64.63
2020-07-15 65.67 63.83 63.83 65.21 682100.0 64.48
2020-07-14 62.85 60.6 60.62 62.78 801300.0 62.08
2020-07-13 62.47 60.72 61.8 60.85 422300.0 60.17
2020-07-10 61.52 59.8 60.29 61.3 466500.0 60.61
2020-07-09 61.23 59.1 61.23 60.29 547600.0 59.62
2020-07-08 62.3 60.79 61.87 61.44 569900.0 60.75
2020-07-07 62.89 61.33 62.41 62.06 580400.0 61.37
2020-07-06 63.41 62.03 63.37 62.95 1376100.0 62.25
2020-07-02 63.91 61.67 63.3 62.15 704200.0 61.45
2020-07-01 63.44 61.65 61.65 62.73 1203400.0 62.03
2020-06-30 62.17 60.35 60.35 61.93 803600.0 61.24
2020-06-29 60.99 59.25 59.73 60.68 658500.0 59.72
2020-06-26 61.68 59.23 60.39 59.31 1050300.0 58.38
2020-06-25 60.8 58.99 60.76 60.53 1624200.0 59.58
2020-06-24 62.64 60.0 62.39 60.89 876000.0 59.93
2020-06-23 64.56 62.84 64.24 63.17 887900.0 62.17
2020-06-22 64.27 62.93 64.1 63.74 569700.0 62.74
2020-06-19 66.77 64.07 65.61 64.24 1133400.0 63.23
2020-06-18 65.8 63.69 65.05 65.23 648900.0 64.2
2020-06-17 67.72 65.36 67.6 65.6 522300.0 64.57
2020-06-16 69.52 66.5 69.07 67.22 778500.0 66.16
2020-06-15 66.93 63.6 64.31 66.53 719300.0 65.48
2020-06-12 68.69 64.81 68.69 66.0 938000.0 64.96
2020-06-11 69.87 66.18 69.61 66.5 960800.0 65.45
2020-06-10 73.05 70.79 72.64 71.67 566700.0 70.54
2020-06-09 74.16 72.57 73.77 72.74 455800.0 71.59
2020-06-08 74.69 73.35 73.7 74.56 653400.0 73.39
2020-06-05 74.67 73.08 73.27 73.24 535700.0 72.09
2020-06-04 73.24 71.33 72.83 71.59 841900.0 70.46
2020-06-03 75.56 73.57 74.79 73.68 458000.0 72.52
2020-06-02 74.62 72.95 74.28 73.85 468400.0 72.69
2020-06-01 75.08 73.25 73.26 74.06 541700.0 72.89
2020-05-29 74.47 72.31 73.79 73.25 1248600.0 72.1
2020-05-28 76.31 74.02 75.48 74.49 463600.0 73.32
2020-05-27 75.82 72.76 75.82 74.68 667100.0 73.5
2020-05-26 75.78 74.33 75.02 74.97 794100.0 73.79
2020-05-22 73.89 72.18 73.5 73.17 884700.0 72.02
2020-05-21 73.49 70.99 71.58 73.22 638200.0 72.07
2020-05-20 74.12 71.56 73.36 71.99 1098900.0 70.86
2020-05-19 73.26 69.55 69.55 72.14 954800.0 71.0
2020-05-18 70.53 67.14 67.14 70.02 713600.0 68.92
2020-05-15 65.67 62.88 63.33 65.23 1125100.0 64.2
2020-05-14 63.61 61.31 62.79 63.39 493800.0 62.39
2020-05-13 65.38 62.76 65.01 63.62 559100.0 62.62
2020-05-12 68.99 65.54 68.46 65.57 419500.0 64.54
2020-05-11 68.83 66.86 67.03 68.36 1048200.0 67.28
2020-05-08 68.54 65.48 65.83 67.98 477200.0 66.91
2020-05-07 66.29 64.71 66.05 64.84 510300.0 63.82
2020-05-06 66.43 65.04 66.43 65.11 313600.0 64.08
2020-05-05 67.16 65.69 65.69 66.03 616300.0 64.99
2020-05-04 65.08 63.48 64.0 64.66 588400.0 63.64
2020-05-01 65.15 63.26 65.01 64.98 849900.0 63.96
2020-04-30 68.54 65.41 68.53 66.25 1379900.0 65.21
2020-04-29 70.01 66.27 66.52 69.21 987900.0 68.12
2020-04-28 71.48 67.42 71.38 67.42 864000.0 66.36
2020-04-27 70.28 68.95 68.95 69.98 737800.0 68.88
2020-04-24 68.71 66.97 68.71 68.07 629200.0 67.0
2020-04-23 69.14 67.52 67.92 68.09 722100.0 67.02
2020-04-22 69.61 67.62 68.71 67.72 417700.0 66.65
2020-04-21 69.31 67.32 67.98 67.39 681800.0 66.33
2020-04-20 71.16 69.38 70.47 69.53 822200.0 68.43
2020-04-17 71.93 70.33 71.9 71.46 693100.0 70.33
2020-04-16 70.8 68.39 69.78 70.05 529100.0 68.95
2020-04-15 70.97 68.61 68.63 69.76 680200.0 68.66
2020-04-14 72.65 69.79 71.81 70.81 613700.0 69.69
2020-04-13 70.77 68.87 70.58 69.89 659700.0 68.79
2020-04-09 72.41 69.88 70.9 71.38 512500.0 70.26
2020-04-08 70.74 65.05 65.1 69.64 1272200.0 68.54
2020-04-07 67.6 65.03 66.72 65.08 912400.0 64.05
2020-04-06 64.23 61.35 62.23 63.97 790200.0 62.96
2020-04-03 62.15 58.79 61.64 60.08 1179100.0 59.13
2020-04-02 62.45 59.39 59.87 62.09 1259500.0 61.11
2020-04-01 62.45 60.13 61.49 60.69 886500.0 59.73
2020-03-31 65.01 62.76 63.47 64.03 1138800.0 63.02
2020-03-30 62.92 58.97 60.33 62.52 893900.0 61.26
2020-03-27 61.95 55.76 57.33 60.73 796600.0 59.51
2020-03-26 61.82 55.87 57.01 59.46 877500.0 58.26
2020-03-25 57.54 53.17 54.72 55.98 975500.0 54.85
2020-03-24 55.27 50.5 53.04 54.93 871600.0 53.82
2020-03-23 53.18 48.22 50.2 50.07 1249900.0 49.06
2020-03-20 55.13 48.61 53.85 50.54 1773800.0 49.52
2020-03-19 58.61 51.67 52.91 53.9 1128300.0 52.81
2020-03-18 55.21 48.01 52.43 52.92 1300400.0 51.85
2020-03-17 59.52 55.44 58.67 56.03 1029600.0 54.9
2020-03-16 61.77 52.01 53.0 57.53 1783300.0 56.37
2020-03-13 64.03 57.6 62.28 63.91 1097700.0 62.62
2020-03-12 62.26 54.5 58.83 59.0 2613400.0 57.81
2020-03-11 69.98 62.82 69.94 63.85 1204200.0 62.56
2020-03-10 72.03 68.84 71.78 71.74 899400.0 70.29
2020-03-09 73.04 69.32 72.68 69.86 1241300.0 68.45
2020-03-06 78.07 74.66 76.99 77.26 1156900.0 75.7
2020-03-05 80.63 76.86 80.63 78.9 1179800.0 77.31
2020-03-04 82.53 76.85 78.0 82.05 1526600.0 80.4
2020-03-03 78.85 73.64 76.56 73.92 856400.0 72.43
2020-03-02 76.77 74.28 74.89 76.54 1146100.0 75.0
2020-02-28 75.3 72.28 73.13 74.84 1306600.0 73.33
2020-02-27 78.03 74.01 76.24 75.12 748600.0 73.61
2020-02-26 79.06 77.05 77.51 77.38 629700.0 75.82
2020-02-25 80.02 76.6 79.61 76.87 671300.0 75.32
2020-02-24 80.41 78.87 79.81 79.2 508600.0 77.6
2020-02-21 82.65 80.88 82.39 81.64 553900.0 79.99
2020-02-20 83.3 81.75 82.65 82.56 447200.0 80.9
2020-02-19 83.14 82.06 82.48 82.81 473800.0 81.14
2020-02-18 82.93 81.81 82.36 82.48 309200.0 80.82