Ehealth Inc (NQ: EHTH )

71.94 USD +0.88 (+1.24%)
Official Closing Price Updated: 5:36 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 71.99 72.52 71.20 71.94 807,269 +0.88(+1.24%)
Jan 15, 2021 70.35 72.61 70.35 71.06 709,000 +0.59(+0.84%)
Jan 14, 2021 71.00 71.96 69.75 70.47 840,596 +0.10(+0.14%)
Jan 13, 2021 71.10 71.32 69.66 70.37 693,404 -0.28(-0.40%)
Jan 12, 2021 70.50 71.50 69.55 70.65 720,828 +0.29(+0.41%)
Jan 11, 2021 69.43 71.87 69.02 70.36 551,643 +0.36(+0.51%)
Jan 08, 2021 70.34 70.93 69.38 70.00 530,300 -0.20(-0.28%)
Jan 07, 2021 70.30 71.25 69.67 70.20 1,051,200 +0.21(+0.30%)
Jan 06, 2021 70.86 71.50 69.50 69.99 613,352 -0.18(-0.26%)
Jan 05, 2021 69.50 70.67 68.56 70.17 376,609 +0.74(+1.07%)
Jan 04, 2021 71.58 71.88 68.81 69.43 442,830 -1.18(-1.67%)
Dec 31, 2020 70.61 70.61 70.61 623,858 +0.35(+0.50%)
Dec 30, 2020 71.00 71.17 68.88 70.26 623,858 -0.80(-1.13%)
Dec 29, 2020 71.50 72.36 70.20 71.06 345,226 -0.80(-1.11%)
Dec 28, 2020 73.77 74.53 71.02 71.86 391,054 -2.04(-2.76%)
Dec 24, 2020 73.50 74.60 72.22 73.90 189,900 +0.85(+1.16%)
Dec 23, 2020 72.00 73.72 71.54 73.05 282,522 +1.09(+1.51%)
Dec 22, 2020 72.09 73.11 71.18 71.96 325,181 -0.55(-0.76%)
Dec 21, 2020 71.01 72.57 70.05 72.51 492,324 +1.03(+1.44%)
Dec 18, 2020 73.00 73.40 71.17 71.48 478,100 -1.16(-1.60%)
Dec 17, 2020 72.72 73.23 71.99 72.64 331,563 +0.65(+0.90%)
Dec 16, 2020 72.69 73.42 71.59 71.99 348,297 -0.63(-0.87%)
Dec 15, 2020 70.86 73.36 69.99 72.62 469,732 +1.91(+2.70%)
Dec 14, 2020 71.20 71.87 70.27 70.71 672,455 -0.28(-0.39%)
Dec 11, 2020 72.55 73.00 69.82 70.99 873,300 -1.56(-2.15%)
Dec 10, 2020 72.88 75.37 72.21 72.55 771,047 -0.61(-0.83%)
Dec 09, 2020 76.40 77.00 72.04 73.16 897,971 -3.21(-4.20%)
Dec 08, 2020 74.35 77.64 73.73 76.37 532,430 +1.61(+2.15%)
Dec 07, 2020 77.28 77.65 74.31 74.76 452,480 -2.25(-2.92%)
Dec 04, 2020 76.07 77.35 75.57 77.01 355,400 +0.87(+1.14%)
Dec 03, 2020 76.10 77.84 75.01 76.14 523,372 +0.14(+0.18%)
Dec 02, 2020 71.48 77.62 71.48 76.00 793,827 +4.32(+6.03%)
Dec 01, 2020 76.91 77.09 71.58 71.68 1,216,968 -4.31(-5.67%)
Nov 30, 2020 81.27 83.62 75.33 75.99 1,310,788 -5.11(-6.30%)
Nov 27, 2020 78.21 81.50 77.84 81.10 329,200 +3.60(+4.65%)
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%)
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.
X