Ehealth Inc (NQ: EHTH )

6.030 +0.120 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 53.99 53.99 50.28 52.01 1,124,564 -4.01(-7.16%)
Jul 29, 2021 55.79 56.45 55.22 56.02 265,054 +0.76(+1.38%)
Jul 28, 2021 54.44 55.84 54.21 55.26 201,437 +0.91(+1.67%)
Jul 27, 2021 55.06 55.60 53.81 54.35 199,050 -1.11(-2.00%)
Jul 26, 2021 58.83 59.50 55.37 55.46 452,236 -3.58(-6.06%)
Jul 23, 2021 58.67 59.12 57.90 59.04 160,096 +0.65(+1.11%)
Jul 22, 2021 58.26 58.70 57.58 58.39 166,796 +0.25(+0.43%)
Jul 21, 2021 57.57 58.59 57.43 58.14 161,278 +0.85(+1.48%)
Jul 20, 2021 56.53 58.42 56.39 57.29 375,392 +0.64(+1.13%)
Jul 19, 2021 57.60 57.74 55.85 56.65 312,529 -1.64(-2.81%)
Jul 16, 2021 58.70 59.32 58.02 58.29 234,746 -0.03(-0.05%)
Jul 15, 2021 58.55 59.39 58.11 58.32 197,733 -0.64(-1.09%)
Jul 14, 2021 59.08 59.30 58.16 58.96 225,295 -0.10(-0.17%)
Jul 13, 2021 59.09 60.29 58.65 59.06 264,551 -0.17(-0.29%)
Jul 12, 2021 57.84 59.40 56.89 59.23 496,636 +1.87(+3.26%)
Jul 09, 2021 56.75 57.71 56.31 57.36 155,659 +0.26(+0.46%)
Jul 08, 2021 54.98 57.80 54.32 57.10 315,250 +1.11(+1.98%)
Jul 07, 2021 56.79 56.93 55.38 55.99 129,392 -0.38(-0.67%)
Jul 06, 2021 57.93 58.57 55.99 56.37 378,263 -1.63(-2.81%)
Jul 02, 2021 59.86 59.86 57.75 58.00 269,882 -1.49(-2.50%)
Jul 01, 2021 58.11 59.49 57.66 59.49 233,185 +1.09(+1.87%)
Jun 30, 2021 60.08 60.34 58.25 58.40 385,296 -1.81(-3.01%)
Jun 29, 2021 60.96 61.05 59.96 60.21 153,978 -0.66(-1.08%)
Jun 28, 2021 62.88 63.20 60.60 60.87 249,889 -1.66(-2.65%)
Jun 25, 2021 60.86 62.69 60.22 62.53 1,095,518 +1.75(+2.88%)
Jun 24, 2021 62.20 62.20 60.70 60.78 187,057 -0.70(-1.14%)
Jun 23, 2021 61.39 61.96 60.92 61.48 208,276 -0.10(-0.16%)
Jun 22, 2021 61.45 61.98 60.79 61.58 147,225 -0.11(-0.18%)
Jun 21, 2021 61.40 62.57 60.85 61.69 296,680 +0.59(+0.97%)
Jun 18, 2021 61.36 61.45 59.82 61.10 336,471 +0.10(+0.16%)
Jun 17, 2021 61.05 61.35 60.23 61.00 282,804 -0.05(-0.08%)
Jun 16, 2021 63.30 63.73 60.80 61.05 377,964 -2.44(-3.84%)
Jun 15, 2021 62.42 64.83 61.26 63.49 607,707 +1.06(+1.70%)
Jun 14, 2021 62.73 62.82 61.28 62.43 156,860 +0.14(+0.22%)
Jun 11, 2021 61.62 62.31 61.40 62.29 129,124 +0.68(+1.10%)
Jun 10, 2021 62.42 62.60 61.50 61.61 192,066 -0.77(-1.23%)
Jun 09, 2021 62.29 64.25 62.29 62.38 182,705 +0.49(+0.79%)
Jun 08, 2021 62.38 62.96 60.48 61.89 259,691 +0.08(+0.13%)
Jun 07, 2021 62.46 62.86 61.36 61.81 238,663 -0.05(-0.08%)
Jun 04, 2021 62.58 63.48 61.19 61.86 379,126 -0.58(-0.93%)
Jun 03, 2021 64.74 64.98 62.30 62.44 353,739 -2.97(-4.54%)
Jun 02, 2021 65.09 65.75 63.87 65.41 273,379 +0.26(+0.40%)
Jun 01, 2021 65.36 65.62 64.09 65.15 237,205 -0.10(-0.15%)
May 28, 2021 65.56 66.47 64.88 65.25 293,458 -0.21(-0.32%)
May 27, 2021 65.00 65.96 64.35 65.46 254,794 +0.41(+0.63%)
May 26, 2021 64.19 65.45 63.80 65.05 185,920 +0.86(+1.34%)
May 25, 2021 64.95 66.09 63.91 64.19 242,425 -1.19(-1.82%)
May 24, 2021 64.93 66.12 64.37 65.38 157,049 +0.23(+0.35%)
May 21, 2021 66.35 66.45 64.54 65.15 181,243 -0.37(-0.56%)
May 20, 2021 64.82 66.49 64.46 65.52 196,819 +0.69(+1.06%)
May 19, 2021 63.45 65.80 62.67 64.83 276,208 +1.35(+2.13%)
May 18, 2021 62.82 64.83 62.33 63.48 223,252 +0.69(+1.10%)
May 17, 2021 62.69 63.13 61.77 62.79 241,125 +0.02(+0.03%)
May 14, 2021 63.31 63.86 60.56 62.77 422,121 -0.87(-1.37%)
May 13, 2021 61.76 63.85 61.62 63.64 505,143 +2.25(+3.67%)
May 12, 2021 63.14 63.99 61.26 61.39 420,324 -2.66(-4.15%)
May 11, 2021 61.99 64.43 61.30 64.05 527,579 +0.26(+0.41%)
May 10, 2021 68.61 68.95 63.14 63.79 573,779 -5.16(-7.48%)
May 07, 2021 66.61 69.29 66.31 68.95 411,148 +3.07(+4.66%)
May 06, 2021 66.24 66.48 64.15 65.88 475,633 -0.81(-1.21%)
May 05, 2021 67.73 68.04 66.11 66.69 568,248 -0.83(-1.23%)
May 04, 2021 66.44 68.86 65.62 67.52 451,876 +0.34(+0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.