Ehealth Inc (NQ: EHTH )

77.50 USD +1.72 (+2.27%)
Official Closing Price Updated: 7:28 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 76.20 77.65 74.55 77.50 409,000 +1.72(+2.27%)
Nov 24, 2020 75.90 76.71 74.51 75.78 344,175 +0.59(+0.78%)
Nov 23, 2020 75.15 75.92 74.71 75.19 325,499 +0.61(+0.82%)
Nov 20, 2020 74.41 75.15 73.59 74.58 355,300 -0.02(-0.03%)
Nov 19, 2020 73.30 75.09 72.20 74.60 319,311 +1.75(+2.40%)
Nov 18, 2020 73.98 75.22 72.70 72.85 474,764 -0.66(-0.90%)
Nov 17, 2020 73.72 74.30 72.04 73.51 475,400 -0.47(-0.64%)
Nov 16, 2020 72.22 74.12 71.34 73.98 657,010 +2.66(+3.73%)
Nov 13, 2020 70.87 72.26 70.15 71.32 544,700 +0.82(+1.16%)
Nov 12, 2020 73.17 73.17 69.84 70.50 646,002 -2.76(-3.77%)
Nov 11, 2020 74.52 76.89 71.53 73.26 815,908 -0.61(-0.83%)
Nov 10, 2020 73.52 75.78 69.59 73.87 799,515 +0.01(+0.01%)
Nov 09, 2020 76.38 77.06 73.14 73.86 522,814 -0.43(-0.58%)
Nov 06, 2020 73.72 75.81 73.35 74.29 385,600 +0.20(+0.27%)
Nov 05, 2020 75.03 76.14 73.28 74.09 580,634 +0.16(+0.22%)
Nov 04, 2020 71.22 75.72 70.51 73.93 926,378 +4.83(+6.99%)
Nov 03, 2020 67.88 70.50 66.92 69.10 633,384 +2.82(+4.25%)
Nov 02, 2020 67.45 67.93 65.49 66.28 537,552 -0.83(-1.24%)
Oct 30, 2020 68.50 69.25 66.56 67.11 782,300 -1.59(-2.31%)
Oct 29, 2020 74.20 74.25 68.70 68.70 882,117 -5.47(-7.37%)
Oct 28, 2020 73.35 75.00 72.57 74.17 624,017 -0.83(-1.11%)
Oct 27, 2020 73.12 75.98 73.00 75.00 781,566 +2.25(+3.09%)
Oct 26, 2020 75.55 77.21 72.30 72.75 802,558 -3.37(-4.43%)
Oct 23, 2020 77.58 79.75 74.25 76.12 2,444,200 -5.90(-7.19%)
Oct 22, 2020 81.48 85.79 79.00 82.02 2,597,483 +0.32(+0.39%)
Oct 21, 2020 83.73 84.17 78.08 81.70 932,906 -2.05(-2.45%)
Oct 20, 2020 83.12 86.90 82.47 83.75 480,289 +1.06(+1.28%)
Oct 19, 2020 82.28 83.99 81.50 82.69 545,642 +0.86(+1.05%)
Oct 16, 2020 82.77 83.30 81.26 81.83 285,300 -0.36(-0.44%)
Oct 15, 2020 80.99 83.17 80.55 82.19 340,994 +1.03(+1.27%)
Oct 14, 2020 83.00 83.31 80.85 81.16 440,552 -0.98(-1.19%)
Oct 13, 2020 83.45 84.13 81.27 82.14 691,360 -1.34(-1.61%)
Oct 12, 2020 87.17 87.23 83.19 83.48 594,886 -2.56(-2.98%)
Oct 09, 2020 86.00 86.74 85.50 86.04 312,600 +0.35(+0.41%)
Oct 08, 2020 86.63 87.41 85.26 85.69 353,549 -0.20(-0.23%)
Oct 07, 2020 86.71 87.00 84.29 85.89 844,819 +0.34(+0.40%)
Oct 06, 2020 93.60 94.41 84.78 85.55 2,036,446 -7.75(-8.31%)
Oct 05, 2020 89.19 93.81 89.18 93.30 669,419 +4.64(+5.23%)
Oct 02, 2020 82.50 89.53 82.38 88.66 986,200 +3.33(+3.90%)
Oct 01, 2020 80.97 85.76 80.15 85.33 1,403,288 +6.33(+8.01%)
Sep 30, 2020 76.14 80.39 76.07 79.00 836,457 +2.86(+3.76%)
Sep 29, 2020 73.87 76.49 73.87 76.14 470,650 +1.48(+1.98%)
Sep 28, 2020 75.49 76.13 73.90 74.66 461,351 -0.34(-0.45%)
Sep 25, 2020 73.44 75.45 72.90 75.00 928,100 +4.56(+6.47%)
Sep 24, 2020 72.26 73.27 70.08 70.44 1,038,844 -1.99(-2.75%)
Sep 23, 2020 75.54 75.61 72.13 72.43 913,317 -3.24(-4.28%)
Sep 22, 2020 77.60 78.46 75.32 75.67 583,205 -1.38(-1.79%)
Sep 21, 2020 77.14 78.21 75.44 77.05 781,118 -1.99(-2.52%)
Sep 18, 2020 78.61 79.78 78.14 79.04 831,600 +0.76(+0.97%)
Sep 17, 2020 75.16 78.70 74.65 78.28 551,931 +2.03(+2.66%)
Sep 16, 2020 76.10 78.43 75.50 76.25 787,681 +0.65(+0.86%)
Sep 15, 2020 76.54 76.99 74.25 75.60 741,264 -0.08(-0.11%)
Sep 14, 2020 72.50 76.66 72.22 75.68 823,058 +3.90(+5.43%)
Sep 11, 2020 71.81 74.79 70.76 71.78 772,600 +0.44(+0.62%)
Sep 10, 2020 68.49 73.01 68.49 71.34 1,314,520 +3.39(+4.99%)
Sep 09, 2020 67.26 68.22 66.01 67.95 638,624 +1.63(+2.46%)
Sep 08, 2020 64.27 68.68 63.28 66.32 973,164 +2.42(+3.79%)
Sep 04, 2020 66.24 67.30 61.10 63.90 1,051,900 -2.50(-3.77%)
Sep 03, 2020 66.86 67.23 63.68 66.40 790,205 -1.20(-1.78%)
Sep 02, 2020 65.34 68.27 63.38 67.60 1,269,101 +4.01(+6.31%)
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.