Encompass Health Corp (EHC) stock
EHCNYSEServices-HospitalsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 17/307% above fair value
$131.49+9.40 (+7.70%)
Close on Oct 29, 2026Market cap $12.97BP/E 21.4Yield 0.55%
Price history
Encompass Health share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$131.49
+7.70% on the day
52-week range
$92.77 – $133.75
-1.7% from the high
Change over 52 weeks
+4.7%
From $125.63 on Oct 29, 2025
Average volume
1.01M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | $133.08 | $133.75 | $126.91 | $131.49 | +7.70% | 2,197,535 |
| Oct 28, 2026 | $121.12 | $123.31 | $121.12 | $122.09 | +0.46% | 1,007,005 |
| Oct 27, 2026 | $123.53 | $124.46 | $120.95 | $121.53 | -2.07% | 727,114 |
| Oct 26, 2026 | $124.10 | $126.58 | $123.47 | $124.10 | +0.01% | 843,861 |
| Oct 23, 2026 | $125.47 | $125.51 | $123.10 | $124.09 | -1.52% | 805,860 |
| Oct 22, 2026 | $121.13 | $126.37 | $119.91 | $126.01 | +4.60% | 1,227,996 |
| Oct 21, 2026 | $121.28 | $122.25 | $120.03 | $120.47 | -0.99% | 1,219,542 |
| Oct 20, 2026 | $122.73 | $123.45 | $119.77 | $121.67 | -0.03% | 1,392,956 |
| Oct 19, 2026 | $126.79 | $128.38 | $121.51 | $121.71 | -4.82% | 2,264,696 |
| Oct 16, 2026 | $129.13 | $129.36 | $126.86 | $127.87 | +0.08% | 1,297,567 |
| Oct 15, 2026 | $128.74 | $129.96 | $127.50 | $127.77 | +0.96% | 1,111,159 |
| Oct 14, 2026 | $124.88 | $126.66 | $124.71 | $126.56 | +1.79% | 737,679 |
| Oct 13, 2026 | $125.32 | $125.32 | $123.66 | $124.33 | -0.07% | 606,746 |
| Oct 12, 2026 | $123.68 | $126.36 | $123.68 | $124.42 | +0.88% | 1,061,334 |
| Oct 9, 2026 | $122.21 | $124.23 | $121.43 | $123.33 | +0.64% | 604,384 |
| Oct 8, 2026 | $122.35 | $123.59 | $121.94 | $122.54 | +0.05% | 895,729 |
| Oct 7, 2026 | $124.86 | $125.55 | $121.99 | $122.48 | -1.77% | 875,468 |
| Oct 6, 2026 | $121.93 | $124.91 | $120.98 | $124.69 | +3.08% | 1,295,470 |
| Oct 5, 2026 | $119.71 | $122.66 | $118.97 | $120.97 | +0.98% | 1,061,641 |
| Oct 2, 2026 | $119.22 | $120.89 | $118.39 | $119.80 | +0.62% | 1,114,806 |
| Oct 1, 2026 | $121.13 | $122.93 | $119.01 | $119.06 | -2.00% | 996,092 |
| Sep 30, 2026 | $123.47 | $123.47 | $121.36 | $121.49 | -1.68% | 897,460 |
| Sep 29, 2026 | $123.18 | $124.19 | $121.57 | $123.56 | -0.37% | 874,251 |
| Sep 28, 2026 | $123.39 | $125.28 | $123.13 | $124.02 | +0.45% | 991,146 |
| Sep 25, 2026 | $121.81 | $124.51 | $121.72 | $123.47 | +1.20% | 1,223,265 |
| Sep 24, 2026 | $122.86 | $124.54 | $121.37 | $122.01 | -0.16% | 849,998 |
| Sep 23, 2026 | $122.73 | $124.84 | $121.91 | $122.21 | -0.45% | 954,432 |
| Sep 22, 2026 | $122.06 | $125.08 | $119.48 | $122.76 | +0.99% | 1,138,048 |
| Sep 21, 2026 | $121.74 | $123.67 | $120.07 | $121.56 | -0.16% | 801,517 |
| Sep 18, 2026 | $123.28 | $123.44 | $120.92 | $121.75 | -1.13% | 1,439,555 |
| Sep 17, 2026 | $124.08 | $124.39 | $122.74 | $123.14 | -0.62% | 751,707 |
| Sep 16, 2026 | $121.89 | $124.78 | $121.41 | $123.91 | +1.57% | 879,225 |
| Sep 15, 2026 | $121.89 | $122.98 | $119.70 | $122.00 | -0.43% | 791,776 |
| Sep 14, 2026 | $123.05 | $123.96 | $122.48 | $122.53 | +0.67% | 747,877 |
| Sep 11, 2026 | $122.02 | $122.60 | $120.69 | $121.71 | +0.55% | 649,324 |
| Sep 10, 2026 | $122.49 | $124.25 | $120.42 | $121.04 | -0.39% | 710,769 |
| Sep 9, 2026 | $120.00 | $121.63 | $119.00 | $121.52 | +0.87% | 621,039 |
| Sep 8, 2026 | $120.68 | $122.03 | $120.01 | $120.47 | -1.08% | 805,158 |
| Sep 4, 2026 | $121.53 | $122.62 | $121.53 | $121.79 | -0.65% | 517,751 |
| Sep 3, 2026 | $121.99 | $123.15 | $121.06 | $122.59 | +1.16% | 759,690 |
| Sep 2, 2026 | $121.87 | $122.79 | $120.63 | $121.18 | -0.71% | 650,841 |
| Sep 1, 2026 | $121.34 | $122.59 | $120.13 | $122.05 | +1.53% | 1,034,842 |
| Aug 31, 2026 | $120.44 | $122.14 | $119.10 | $120.21 | -0.53% | 720,698 |
| Aug 28, 2026 | $120.43 | $121.66 | $118.99 | $120.85 | +1.07% | 887,893 |
| Aug 27, 2026 | $120.06 | $120.89 | $118.77 | $119.57 | -1.00% | 858,129 |
| Aug 26, 2026 | $120.19 | $122.03 | $119.06 | $120.78 | +0.53% | 1,679,307 |
| Aug 25, 2026 | $120.64 | $121.12 | $119.32 | $120.14 | -0.65% | 523,843 |
| Aug 24, 2026 | $120.71 | $122.32 | $120.28 | $120.92 | +0.51% | 689,482 |
| Aug 21, 2026 | $120.93 | $122.32 | $120.10 | $120.31 | -0.50% | 690,454 |
| Aug 20, 2026 | $120.99 | $123.18 | $120.53 | $120.91 | -0.68% | 766,248 |
| Aug 19, 2026 | $122.63 | $123.29 | $121.07 | $121.74 | -0.29% | 825,637 |
| Aug 18, 2026 | $123.45 | $123.95 | $121.79 | $122.10 | +0.09% | 1,087,712 |
| Aug 17, 2026 | $122.58 | $123.55 | $121.84 | $121.99 | -1.29% | 877,069 |
| Aug 14, 2026 | $123.53 | $123.93 | $122.52 | $123.59 | +0.03% | 633,981 |
| Aug 13, 2026 | $125.90 | $126.10 | $123.21 | $123.55 | -1.03% | 549,274 |
| Aug 12, 2026 | $124.00 | $125.33 | $122.05 | $124.83 | -0.41% | 1,146,758 |
| Aug 11, 2026 | $125.40 | $127.50 | $124.11 | $125.35 | -0.37% | 1,268,728 |
| Aug 10, 2026 | $124.22 | $126.64 | $124.00 | $125.81 | +0.46% | 1,375,958 |
| Aug 7, 2026 | $124.00 | $126.73 | $123.53 | $125.23 | +0.33% | 954,714 |
| Aug 6, 2026 | $124.81 | $127.00 | $119.36 | $124.82 | +12.55% | 2,084,367 |
| Aug 5, 2026 | $111.09 | $111.72 | $109.23 | $110.90 | +0.36% | 1,306,335 |
| Aug 4, 2026 | $111.25 | $111.25 | $109.32 | $110.50 | -1.75% | 1,094,522 |
| Aug 3, 2026 | $112.18 | $114.07 | $111.24 | $112.47 | +1.26% | 1,136,459 |
| Jul 31, 2026 | $109.89 | $111.57 | $109.04 | $111.07 | +0.16% | 503,673 |
| Jul 30, 2026 | $112.32 | $113.51 | $110.17 | $110.89 | -2.56% | 518,116 |
| Jul 29, 2026 | $115.91 | $116.12 | $113.55 | $113.80 | -1.92% | 758,645 |
| Jul 28, 2026 | $115.17 | $117.17 | $115.01 | $116.03 | +1.89% | 866,076 |
| Jul 27, 2026 | $113.34 | $115.54 | $112.89 | $113.88 | +0.88% | 418,815 |
| Jul 24, 2026 | $115.00 | $116.06 | $112.30 | $112.89 | +1.65% | 816,658 |
| Jul 23, 2026 | $110.11 | $111.47 | $109.49 | $111.06 | +0.04% | 423,427 |
| Jul 22, 2026 | $112.25 | $113.43 | $110.23 | $111.02 | -0.96% | 716,128 |
| Jul 21, 2026 | $111.62 | $112.74 | $111.11 | $112.10 | -0.36% | 1,067,389 |
| Jul 20, 2026 | $112.21 | $112.97 | $111.35 | $112.50 | +0.26% | 796,484 |
| Jul 17, 2026 | $112.66 | $114.44 | $111.38 | $112.21 | -0.25% | 1,188,291 |
| Jul 16, 2026 | $110.49 | $112.86 | $108.79 | $112.49 | +2.38% | 892,395 |
| Jul 15, 2026 | $107.76 | $110.27 | $107.10 | $109.88 | +1.06% | 811,271 |
| Jul 14, 2026 | $107.33 | $109.25 | $106.08 | $108.73 | -1.19% | 1,348,851 |
| Jul 13, 2026 | $110.75 | $111.37 | $109.73 | $110.04 | -0.11% | 936,824 |
| Jul 10, 2026 | $111.49 | $112.01 | $108.64 | $110.16 | -0.77% | 1,069,745 |
| Jul 9, 2026 | $109.14 | $111.06 | $106.42 | $111.02 | +0.70% | 843,550 |
| Jul 8, 2026 | $110.00 | $110.57 | $108.33 | $110.25 | -0.42% | 1,154,828 |
| Jul 7, 2026 | $108.99 | $111.29 | $108.68 | $110.72 | +3.49% | 1,061,412 |
| Jul 6, 2026 | $106.46 | $107.73 | $104.88 | $106.99 | +0.50% | 1,236,081 |
| Jul 2, 2026 | $102.26 | $106.63 | $102.17 | $106.46 | +5.00% | 1,134,417 |
| Jul 1, 2026 | $101.32 | $102.62 | $100.80 | $101.39 | +0.31% | 1,128,834 |
| Jun 30, 2026 | $100.73 | $101.83 | $100.19 | $101.08 | +0.18% | 655,833 |
| Jun 29, 2026 | $101.11 | $101.85 | $99.22 | $100.90 | -0.42% | 906,390 |
| Jun 26, 2026 | $100.20 | $101.55 | $98.98 | $101.33 | +1.61% | 2,459,163 |
| Jun 25, 2026 | $102.06 | $104.27 | $98.85 | $99.72 | -2.47% | 2,218,055 |
| Jun 24, 2026 | $100.68 | $103.78 | $99.67 | $102.25 | +2.35% | 1,938,606 |
| Jun 23, 2026 | $99.75 | $101.48 | $99.02 | $99.90 | +1.24% | 1,369,180 |
| Jun 22, 2026 | $97.82 | $99.53 | $97.19 | $98.68 | +0.66% | 1,128,461 |
| Jun 18, 2026 | $97.36 | $98.57 | $96.86 | $98.03 | +0.14% | 1,643,923 |
| Jun 17, 2026 | $98.86 | $99.45 | $96.43 | $97.89 | -1.95% | 836,269 |
| Jun 16, 2026 | $99.99 | $100.64 | $99.45 | $99.84 | +0.48% | 1,125,981 |
| Jun 15, 2026 | $101.59 | $101.96 | $98.32 | $99.36 | -2.08% | 1,016,127 |
| Jun 12, 2026 | $102.92 | $104.31 | $100.77 | $101.47 | -0.89% | 881,926 |
| Jun 11, 2026 | $103.55 | $104.43 | $102.08 | $102.38 | -0.94% | 768,671 |
| Jun 10, 2026 | $104.37 | $105.26 | $101.44 | $103.35 | -0.81% | 746,248 |
| Jun 9, 2026 | $102.56 | $104.61 | $102.26 | $104.19 | +3.05% | 781,955 |
| Jun 8, 2026 | $103.09 | $103.86 | $101.05 | $101.11 | -2.79% | 734,945 |
| Jun 5, 2026 | $101.34 | $104.78 | $101.21 | $104.01 | +4.18% | 684,052 |
| Jun 4, 2026 | $104.49 | $105.55 | $99.78 | $99.84 | -3.23% | 1,135,984 |
| Jun 3, 2026 | $101.52 | $103.51 | $101.52 | $103.17 | +1.60% | 699,529 |
| Jun 2, 2026 | $102.50 | $103.16 | $101.33 | $101.55 | -1.15% | 731,162 |
| Jun 1, 2026 | $104.82 | $105.82 | $102.52 | $102.73 | -2.95% | 873,737 |
| May 29, 2026 | $105.20 | $106.92 | $105.14 | $105.85 | +0.47% | 854,553 |
| May 28, 2026 | $104.20 | $105.57 | $103.25 | $105.36 | +1.03% | 688,637 |
| May 27, 2026 | $105.42 | $106.49 | $104.20 | $104.29 | -0.59% | 583,841 |
| May 26, 2026 | $104.47 | $105.59 | $103.61 | $104.91 | -0.05% | 576,874 |
| May 22, 2026 | $105.29 | $106.40 | $104.61 | $104.96 | +0.49% | 668,197 |
| May 21, 2026 | $104.40 | $105.49 | $101.15 | $104.45 | -1.45% | 586,344 |
| May 20, 2026 | $104.97 | $106.86 | $103.99 | $105.99 | +1.17% | 641,831 |
| May 19, 2026 | $106.31 | $106.34 | $101.89 | $104.76 | -1.26% | 695,781 |
| May 18, 2026 | $106.75 | $108.31 | $105.63 | $106.10 | -0.51% | 1,133,215 |
| May 15, 2026 | $108.34 | $108.34 | $106.32 | $106.64 | -0.62% | 708,777 |
| May 14, 2026 | $107.77 | $109.00 | $106.81 | $107.30 | -0.18% | 927,889 |
| May 13, 2026 | $107.56 | $109.89 | $107.21 | $107.49 | -0.55% | 757,742 |
| May 12, 2026 | $105.44 | $109.75 | $104.28 | $108.08 | +3.11% | 1,069,148 |
| May 11, 2026 | $106.14 | $106.80 | $103.77 | $104.82 | -1.21% | 576,815 |
| May 8, 2026 | $107.70 | $108.64 | $105.87 | $106.10 | -0.98% | 967,634 |
| May 7, 2026 | $105.08 | $107.59 | $105.05 | $107.15 | +2.04% | 1,329,102 |
| May 6, 2026 | $105.92 | $107.90 | $105.00 | $105.01 | -0.14% | 1,047,034 |
| May 5, 2026 | $106.48 | $106.68 | $103.40 | $105.16 | -1.39% | 1,073,849 |
| May 4, 2026 | $106.73 | $109.26 | $106.43 | $106.64 | -0.78% | 1,212,135 |
| May 1, 2026 | $101.39 | $109.32 | $101.38 | $107.48 | +7.48% | 1,737,978 |
| Apr 30, 2026 | $101.93 | $102.84 | $98.28 | $100.00 | -2.54% | 2,151,223 |
| Apr 29, 2026 | $100.91 | $102.86 | $100.90 | $102.61 | +0.90% | 1,384,593 |
| Apr 28, 2026 | $101.94 | $103.00 | $100.91 | $101.69 | +0.76% | 916,228 |
| Apr 27, 2026 | $101.57 | $103.19 | $100.77 | $100.92 | -1.04% | 637,090 |
| Apr 24, 2026 | $101.42 | $102.15 | $98.93 | $101.98 | +0.12% | 1,025,389 |
| Apr 23, 2026 | $102.46 | $102.71 | $101.06 | $101.86 | -0.30% | 670,216 |
| Apr 22, 2026 | $103.38 | $104.62 | $102.02 | $102.17 | -0.58% | 873,636 |
| Apr 21, 2026 | $106.58 | $107.15 | $102.74 | $102.77 | -3.29% | 790,179 |
| Apr 20, 2026 | $106.29 | $107.10 | $106.12 | $106.27 | -0.11% | 607,302 |
| Apr 17, 2026 | $105.79 | $107.49 | $105.69 | $106.39 | +0.85% | 714,521 |
| Apr 16, 2026 | $105.25 | $106.87 | $105.25 | $105.49 | +0.24% | 772,624 |
| Apr 15, 2026 | $106.33 | $107.72 | $104.48 | $105.24 | -1.37% | 874,207 |
| Apr 14, 2026 | $106.87 | $108.62 | $106.41 | $106.70 | -0.80% | 718,958 |
| Apr 13, 2026 | $107.15 | $108.07 | $106.56 | $107.56 | +0.29% | 987,742 |
| Apr 10, 2026 | $108.12 | $108.48 | $106.39 | $107.25 | -1.00% | 795,575 |
| Apr 9, 2026 | $106.24 | $109.35 | $106.24 | $108.33 | +1.42% | 953,110 |
| Apr 8, 2026 | $106.15 | $108.96 | $106.15 | $106.81 | +1.08% | 1,589,233 |
| Apr 7, 2026 | $105.61 | $107.34 | $105.14 | $105.67 | +0.49% | 1,478,126 |
| Apr 6, 2026 | $102.08 | $105.67 | $101.30 | $105.15 | +7.97% | 1,991,715 |
| Apr 2, 2026 | $96.50 | $97.63 | $95.59 | $97.39 | +0.01% | 804,115 |
| Apr 1, 2026 | $96.56 | $97.83 | $96.26 | $97.38 | +0.67% | 805,465 |
| Mar 31, 2026 | $97.69 | $99.67 | $94.98 | $96.73 | -0.81% | 941,719 |
| Mar 30, 2026 | $98.08 | $98.68 | $97.08 | $97.52 | -0.05% | 867,034 |
| Mar 27, 2026 | $97.50 | $99.05 | $97.06 | $97.57 | -0.17% | 776,423 |
| Mar 26, 2026 | $98.54 | $99.89 | $97.55 | $97.74 | -1.09% | 627,669 |
| Mar 25, 2026 | $98.10 | $99.39 | $97.42 | $98.82 | +1.36% | 666,236 |
| Mar 24, 2026 | $97.03 | $98.71 | $96.57 | $97.49 | -0.03% | 834,415 |
| Mar 23, 2026 | $97.80 | $98.83 | $96.59 | $97.52 | +1.73% | 772,776 |
| Mar 20, 2026 | $97.21 | $97.80 | $95.67 | $95.86 | -2.07% | 1,513,831 |
| Mar 19, 2026 | $99.57 | $100.60 | $96.75 | $97.89 | -1.80% | 714,115 |
| Mar 18, 2026 | $101.03 | $101.77 | $99.19 | $99.68 | -1.86% | 711,435 |
| Mar 17, 2026 | $102.27 | $103.56 | $99.81 | $101.57 | +0.14% | 992,108 |
| Mar 16, 2026 | $101.06 | $103.12 | $100.61 | $101.43 | +1.06% | 870,126 |
| Mar 13, 2026 | $101.80 | $102.63 | $98.84 | $100.37 | +0.07% | 886,898 |
| Mar 12, 2026 | $100.11 | $102.88 | $99.71 | $100.30 | -0.33% | 991,299 |
| Mar 11, 2026 | $106.71 | $106.71 | $100.17 | $100.63 | -5.86% | 1,130,742 |
| Mar 10, 2026 | $108.23 | $109.56 | $106.49 | $106.89 | -1.59% | 1,230,570 |
| Mar 9, 2026 | $106.14 | $108.78 | $104.47 | $108.62 | +1.56% | 1,108,914 |
| Mar 6, 2026 | $107.19 | $107.19 | $104.89 | $106.95 | -0.63% | 1,081,119 |
| Mar 5, 2026 | $107.52 | $108.26 | $106.52 | $107.63 | -1.21% | 662,109 |
| Mar 4, 2026 | $107.67 | $109.72 | $107.26 | $108.95 | +0.87% | 839,388 |
| Mar 3, 2026 | $106.59 | $108.96 | $105.01 | $108.01 | -0.05% | 1,082,834 |
| Mar 2, 2026 | $106.93 | $108.43 | $106.82 | $108.06 | +0.17% | 573,882 |
| Feb 27, 2026 | $106.68 | $108.22 | $105.86 | $107.88 | +0.63% | 852,307 |
| Feb 26, 2026 | $106.06 | $108.19 | $105.30 | $107.20 | +1.01% | 996,232 |
| Feb 25, 2026 | $105.01 | $106.62 | $103.74 | $106.13 | +1.23% | 928,328 |
| Feb 24, 2026 | $106.18 | $106.46 | $103.94 | $104.84 | -1.23% | 977,378 |
| Feb 23, 2026 | $105.94 | $106.17 | $103.78 | $106.15 | -0.38% | 999,026 |
| Feb 20, 2026 | $108.00 | $108.49 | $105.93 | $106.55 | -0.56% | 781,114 |
| Feb 19, 2026 | $109.06 | $109.24 | $106.75 | $107.15 | -1.77% | 882,835 |
| Feb 18, 2026 | $109.77 | $110.29 | $108.05 | $109.08 | -0.42% | 867,796 |
| Feb 17, 2026 | $110.87 | $112.98 | $109.34 | $109.54 | -0.54% | 1,622,052 |
| Feb 13, 2026 | $112.21 | $112.96 | $109.09 | $110.14 | -1.71% | 1,394,447 |
| Feb 12, 2026 | $113.54 | $115.21 | $110.97 | $112.06 | -1.21% | 2,188,205 |
| Feb 11, 2026 | $107.69 | $113.90 | $107.52 | $113.43 | +4.06% | 2,745,260 |
| Feb 10, 2026 | $106.68 | $109.99 | $105.90 | $109.00 | +2.68% | 1,861,194 |
| Feb 9, 2026 | $105.57 | $108.69 | $105.45 | $106.16 | +0.73% | 2,206,478 |
| Feb 6, 2026 | $115.00 | $115.71 | $104.34 | $105.39 | +5.86% | 2,881,708 |
| Feb 5, 2026 | $96.71 | $100.13 | $95.42 | $99.56 | +4.08% | 2,868,959 |
| Feb 4, 2026 | $93.87 | $98.32 | $93.66 | $95.66 | +1.38% | 2,233,292 |
| Feb 3, 2026 | $93.76 | $94.72 | $92.77 | $94.36 | +0.56% | 1,378,942 |
| Feb 2, 2026 | $94.44 | $95.79 | $93.51 | $93.83 | -0.74% | 1,170,374 |
| Jan 30, 2026 | $94.14 | $95.00 | $93.37 | $94.53 | -0.05% | 1,036,581 |
| Jan 29, 2026 | $95.81 | $96.27 | $93.81 | $94.58 | -1.17% | 848,146 |
| Jan 28, 2026 | $94.56 | $95.76 | $93.89 | $95.70 | +1.03% | 1,230,665 |
| Jan 27, 2026 | $97.64 | $97.97 | $94.56 | $94.72 | -2.49% | 1,421,400 |
| Jan 26, 2026 | $98.42 | $99.00 | $96.78 | $97.14 | -1.28% | 1,548,171 |
| Jan 23, 2026 | $98.66 | $99.33 | $97.79 | $98.40 | -0.98% | 1,167,223 |
| Jan 22, 2026 | $99.20 | $100.42 | $98.46 | $99.37 | -0.04% | 1,074,889 |
| Jan 21, 2026 | $99.30 | $100.18 | $98.95 | $99.41 | +0.59% | 1,046,661 |
| Jan 20, 2026 | $99.90 | $100.95 | $98.66 | $98.83 | -1.66% | 1,013,623 |
| Jan 16, 2026 | $101.96 | $102.23 | $100.07 | $100.50 | -2.24% | 1,176,838 |
| Jan 15, 2026 | $100.73 | $103.53 | $100.20 | $102.80 | +2.57% | 1,119,276 |
| Jan 14, 2026 | $100.21 | $100.36 | $98.87 | $100.22 | -0.08% | 1,449,333 |
| Jan 13, 2026 | $102.50 | $102.66 | $98.24 | $100.30 | -2.39% | 2,547,529 |
| Jan 12, 2026 | $102.93 | $103.32 | $102.15 | $102.76 | -0.17% | 1,060,552 |
| Jan 9, 2026 | $105.38 | $105.47 | $102.84 | $102.93 | -1.96% | 1,437,584 |
| Jan 8, 2026 | $106.67 | $106.99 | $104.88 | $104.99 | -1.30% | 825,018 |
| Jan 7, 2026 | $108.21 | $108.21 | $105.73 | $106.37 | -1.30% | 836,063 |
| Jan 6, 2026 | $107.55 | $108.47 | $106.68 | $107.77 | +0.05% | 754,453 |
| Jan 5, 2026 | $106.05 | $108.19 | $105.88 | $107.72 | +1.27% | 837,742 |
| Jan 2, 2026 | $105.74 | $106.45 | $103.58 | $106.37 | +0.22% | 1,189,311 |
| Dec 31, 2025 | $107.33 | $107.78 | $106.04 | $106.14 | -1.42% | 872,824 |
| Dec 30, 2025 | $107.52 | $108.48 | $107.00 | $107.67 | -0.27% | 640,795 |
| Dec 29, 2025 | $107.90 | $108.56 | $107.12 | $107.96 | +0.41% | 982,730 |
| Dec 26, 2025 | $107.31 | $108.16 | $107.04 | $107.52 | +0.38% | 640,351 |
| Dec 24, 2025 | $107.23 | $107.46 | $106.38 | $107.11 | -0.11% | 454,162 |
| Dec 23, 2025 | $107.14 | $107.69 | $105.97 | $107.23 | +0.13% | 885,812 |
| Dec 22, 2025 | $106.29 | $107.43 | $105.90 | $107.09 | +0.66% | 989,316 |
| Dec 19, 2025 | $107.68 | $108.25 | $106.12 | $106.39 | -1.05% | 1,941,820 |
| Dec 18, 2025 | $108.73 | $109.04 | $106.34 | $107.52 | -1.16% | 1,328,305 |
| Dec 17, 2025 | $107.78 | $109.04 | $106.90 | $108.78 | +0.71% | 835,430 |
| Dec 16, 2025 | $107.89 | $108.49 | $106.30 | $108.01 | +0.39% | 1,349,015 |
| Dec 15, 2025 | $107.26 | $108.17 | $106.52 | $107.59 | +0.55% | 1,267,275 |
| Dec 12, 2025 | $107.29 | $108.03 | $106.44 | $107.00 | +0.14% | 1,262,557 |
| Dec 11, 2025 | $106.85 | $107.13 | $105.76 | $106.85 | +0.42% | 1,281,391 |
| Dec 10, 2025 | $108.50 | $109.09 | $105.71 | $106.40 | -1.52% | 1,796,918 |
| Dec 9, 2025 | $112.00 | $112.48 | $107.81 | $108.04 | -3.46% | 1,207,646 |
| Dec 8, 2025 | $112.46 | $113.21 | $111.70 | $111.91 | -0.52% | 797,015 |
| Dec 5, 2025 | $113.27 | $114.00 | $112.16 | $112.50 | -0.46% | 732,790 |
| Dec 4, 2025 | $112.70 | $114.11 | $111.96 | $113.02 | -0.02% | 721,212 |
| Dec 3, 2025 | $114.24 | $115.13 | $112.30 | $113.04 | -0.72% | 798,139 |
| Dec 2, 2025 | $115.39 | $115.39 | $113.46 | $113.86 | -0.73% | 778,697 |
| Dec 1, 2025 | $115.91 | $116.56 | $114.61 | $114.70 | -1.31% | 752,562 |
| Nov 28, 2025 | $116.13 | $116.82 | $115.50 | $116.22 | -0.03% | 267,941 |
| Nov 26, 2025 | $116.47 | $117.50 | $116.23 | $116.25 | +0.05% | 519,514 |
| Nov 25, 2025 | $114.05 | $116.78 | $113.55 | $116.19 | +2.70% | 561,798 |
| Nov 24, 2025 | $114.88 | $115.46 | $112.50 | $113.13 | -1.07% | 713,856 |
| Nov 21, 2025 | $113.80 | $115.86 | $113.24 | $114.35 | +1.38% | 718,578 |
| Nov 20, 2025 | $112.35 | $113.38 | $111.84 | $112.79 | +0.78% | 693,999 |
| Nov 19, 2025 | $112.99 | $112.99 | $110.69 | $111.92 | -0.67% | 614,616 |
| Nov 18, 2025 | $111.89 | $113.14 | $111.89 | $112.67 | +0.60% | 601,489 |
| Nov 17, 2025 | $113.27 | $114.43 | $111.61 | $112.00 | -1.29% | 742,838 |
| Nov 14, 2025 | $114.47 | $116.11 | $113.41 | $113.46 | -0.72% | 599,349 |
| Nov 13, 2025 | $114.68 | $115.37 | $113.88 | $114.28 | -0.45% | 517,068 |
| Nov 12, 2025 | $115.56 | $117.21 | $114.77 | $114.80 | -0.69% | 670,606 |
| Nov 11, 2025 | $115.64 | $116.31 | $114.29 | $115.60 | +0.34% | 721,404 |
| Nov 10, 2025 | $113.61 | $115.56 | $111.47 | $115.21 | -0.05% | 854,929 |
| Nov 7, 2025 | $115.15 | $116.21 | $114.24 | $115.27 | +0.17% | 631,013 |
| Nov 6, 2025 | $115.24 | $115.77 | $114.00 | $115.07 | -0.20% | 591,422 |
| Nov 5, 2025 | $116.61 | $119.27 | $114.01 | $115.30 | -1.57% | 1,116,292 |
| Nov 4, 2025 | $116.50 | $117.49 | $115.44 | $117.14 | +0.92% | 1,318,436 |
| Nov 3, 2025 | $112.76 | $116.30 | $111.88 | $116.07 | +1.95% | 1,330,710 |
| Oct 31, 2025 | $117.16 | $117.16 | $112.69 | $113.85 | -2.53% | 2,051,781 |
| Oct 30, 2025 | $113.18 | $122.92 | $107.52 | $116.81 | -7.02% | 3,318,751 |
| Oct 29, 2025 | $125.79 | $127.64 | $125.20 | $125.63 | -0.51% | 1,074,116 |
| Oct 28, 2025 | $127.40 | $127.40 | $125.09 | $126.28 | -0.71% | 651,659 |
| Oct 27, 2025 | $126.62 | $127.51 | $126.09 | $127.18 | +0.83% | 586,961 |
| Oct 24, 2025 | $127.51 | $127.99 | $125.10 | $126.13 | -0.23% | 558,370 |
| Oct 23, 2025 | $126.43 | $127.31 | $125.57 | $126.42 | +0.11% | 593,398 |
| Oct 22, 2025 | $125.43 | $126.47 | $124.87 | $126.28 | +1.10% | 658,709 |
| Oct 21, 2025 | $125.37 | $125.37 | $124.04 | $124.90 | -0.24% | 608,211 |
| Oct 20, 2025 | $125.00 | $125.63 | $124.34 | $125.20 | +0.52% | 402,438 |
| Oct 17, 2025 | $123.45 | $124.72 | $123.44 | $124.55 | – | 592,225 |
Seasonality
EHC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.1% | 1.8% | -0.3% | 6.9% | 1.1% | -1.2% | 3.7% | 2.3% | -0.4% | -1.9% | 7.7% | -1.9% |
| Months up | 6 of 10 | 7 of 10 | 6 of 10 | 9 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 8 of 9 | 4 of 9 |
| 2026 | -10.8% | 14.1% | -10.3% | 3.6% | 5.8% | -4.5% | 10.1% | 8.2% | 1.1% | 8.4% | ||
| 2025 | 7.7% | 0.9% | 1.1% | 15.7% | 3.3% | 1.4% | -10.1% | 10.6% | 4.3% | -10.2% | 2.1% | -8.7% |
| 2024 | 6.5% | 4.7% | 11.2% | 1.0% | 3.6% | -0.7% | 8.5% | 0.1% | 3.9% | 3.1% | 3.5% | -10.3% |
| 2023 | 4.4% | -9.5% | -4.0% | 18.6% | -3.3% | 9.4% | -2.5% | 7.6% | -5.3% | -6.8% | 4.2% | 2.6% |
| 2022 | -4.9% | 6.4% | 8.1% | -3.2% | -4.8% | -14.5% | 14.2% | -4.0% | -6.6% | 20.4% | 7.4% | 2.5% |
| 2021 | -2.8% | 0.0% | 2.2% | 3.6% | 1.1% | -8.7% | 6.7% | -5.8% | -4.0% | -15.3% | -9.3% | 13.7% |
| 2020 | 11.2% | -2.8% | -14.1% | 3.5% | 10.6% | -15.1% | 9.9% | -4.2% | 0.0% | -5.6% | 31.4% | 3.0% |
| 2019 | 8.3% | -5.5% | -7.1% | 10.4% | -8.6% | 8.0% | 0.8% | -4.8% | 4.6% | 1.2% | 10.4% | -1.6% |
| 2018 | 7.1% | 0.6% | 7.8% | 6.4% | 6.5% | 5.0% | 11.7% | 7.9% | -4.1% | -13.7% | 11.8% | -17.6% |
| 2017 | -5.9% | 9.0% | 1.7% | 9.6% | -3.3% | 7.3% | -12.1% | 7.5% | 1.9% | -0.5% | 8.3% | -0.6% |