Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EHTH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 5.16 | -0.02 | -0.39% | 5.22 | 5.33 | 5.12 | 213,929 |
| May 09 2024 | 5.18 | -0.18 | -3.36% | 5.37 | 5.37 | 5.07 | 314,531 |
| May 08 2024 | 5.36 | 0.05 | 0.94% | 5.30 | 5.53 | 5.16 | 324,778 |
| May 07 2024 | 5.31 | 0.54 | 11.32% | 5.30 | 5.72 | 4.85 | 820,318 |
| May 06 2024 | 4.77 | 0.05 | 1.06% | 4.71 | 4.82 | 4.66 | 277,093 |
| May 03 2024 | 4.72 | 0.12 | 2.61% | 4.67 | 4.79 | 4.64 | 208,224 |
| May 02 2024 | 4.60 | 0.15 | 3.25% | 4.53 | 4.67 | 4.42 | 232,818 |
| May 01 2024 | 4.455 | 0.18 | 4.09% | 4.32 | 4.62 | 4.29 | 327,414 |
| Apr 30 2024 | 4.28 | -0.16 | -3.60% | 4.38 | 4.459 | 4.28 | 311,665 |
| Apr 29 2024 | 4.44 | -0.09 | -1.99% | 4.57 | 4.60 | 4.36 | 130,538 |
| Apr 26 2024 | 4.53 | 0.11 | 2.49% | 4.42 | 4.55 | 4.35 | 142,288 |
| Apr 25 2024 | 4.42 | -0.10 | -2.21% | 4.46 | 4.52 | 4.34 | 232,698 |
| Apr 24 2024 | 4.52 | -0.02 | -0.44% | 4.55 | 4.56 | 4.38 | 254,018 |
| Apr 23 2024 | 4.54 | -0.01 | -0.22% | 4.56 | 4.69 | 4.45 | 208,437 |
| Apr 22 2024 | 4.55 | 0.06 | 1.34% | 4.54 | 4.635 | 4.42 | 271,619 |
| Apr 19 2024 | 4.49 | -0.12 | -2.60% | 4.56 | 4.68 | 4.44 | 235,893 |
| Apr 18 2024 | 4.61 | 0.27 | 6.22% | 4.52 | 4.84 | 4.3101 | 541,339 |
| Apr 17 2024 | 4.34 | 0.05 | 1.17% | 4.39 | 4.55 | 4.29 | 256,114 |
| Apr 16 2024 | 4.29 | -0.02 | -0.46% | 4.47 | 4.54 | 4.275 | 453,421 |
| Apr 15 2024 | 4.31 | -0.56 | -11.50% | 4.91 | 4.91 | 4.31 | 523,569 |
| Apr 12 2024 | 4.87 | -0.24 | -4.70% | 5.09 | 5.09 | 4.82 | 201,260 |
| Apr 11 2024 | 5.11 | -0.09 | -1.73% | 5.20 | 5.314 | 5.04 | 230,157 |
| Apr 10 2024 | 5.20 | -0.29 | -5.28% | 5.27 | 5.33 | 5.12 | 181,577 |
| Apr 09 2024 | 5.49 | -0.01 | -0.18% | 5.52 | 5.57 | 5.37 | 144,884 |
| Apr 08 2024 | 5.50 | 0.28 | 5.36% | 5.25 | 5.61 | 5.08 | 301,185 |
| Apr 05 2024 | 5.22 | -0.17 | -3.15% | 5.40 | 5.40 | 5.17 | 259,442 |
| Apr 04 2024 | 5.39 | -0.28 | -4.94% | 5.78 | 5.785 | 5.37 | 144,297 |
| Apr 03 2024 | 5.67 | 0.09 | 1.61% | 5.53 | 5.68 | 5.52 | 80,761 |
| Apr 02 2024 | 5.58 | -0.18 | -3.13% | 5.68 | 5.70 | 5.53 | 108,091 |
| Apr 01 2024 | 5.76 | -0.27 | -4.48% | 6.03 | 6.042 | 5.72 | 261,500 |
| Mar 28 2024 | 6.03 | 0.12 | 2.03% | 5.89 | 6.20 | 5.88 | 292,283 |
| Mar 27 2024 | 5.91 | 0.10 | 1.72% | 5.90 | 5.99 | 5.86 | 213,176 |
| Mar 26 2024 | 5.81 | 0.16 | 2.83% | 5.70 | 5.90 | 5.66 | 121,800 |
| Mar 25 2024 | 5.65 | 0.05 | 0.89% | 5.62 | 5.6967 | 5.53 | 110,735 |
| Mar 22 2024 | 5.60 | -0.18 | -3.11% | 5.78 | 5.8499 | 5.58 | 127,288 |
| Mar 21 2024 | 5.78 | -0.19 | -3.18% | 6.00 | 6.04 | 5.75 | 182,660 |
| Mar 20 2024 | 5.97 | 0.45 | 8.15% | 5.46 | 6.02 | 5.46 | 229,018 |
| Mar 19 2024 | 5.52 | 0.07 | 1.28% | 5.45 | 5.62 | 5.32 | 265,867 |
| Mar 18 2024 | 5.45 | -0.47 | -7.94% | 5.92 | 5.92 | 5.35 | 320,263 |
| Mar 15 2024 | 5.92 | -0.18 | -2.95% | 6.04 | 6.18 | 5.86 | 302,990 |
| Mar 14 2024 | 6.10 | -0.15 | -2.40% | 6.23 | 6.23 | 5.99 | 231,948 |
| Mar 13 2024 | 6.25 | -0.01 | -0.16% | 6.18 | 6.45 | 6.18 | 172,515 |
| Mar 12 2024 | 6.26 | 0.02 | 0.32% | 6.23 | 6.36 | 6.11 | 147,895 |
| Mar 11 2024 | 6.24 | -0.12 | -1.89% | 6.30 | 6.4326 | 6.22 | 104,945 |
| Mar 08 2024 | 6.36 | -0.04 | -0.63% | 6.46 | 6.57 | 6.31 | 105,773 |
| Mar 07 2024 | 6.40 | -0.02 | -0.31% | 6.50 | 6.87 | 6.38 | 134,529 |
| Mar 06 2024 | 6.42 | 0.11 | 1.74% | 6.35 | 6.565 | 6.25 | 173,789 |
| Mar 05 2024 | 6.31 | -0.18 | -2.77% | 6.41 | 6.495 | 6.30 | 154,940 |
| Mar 04 2024 | 6.49 | -0.07 | -1.07% | 6.61 | 6.757 | 6.3575 | 240,339 |
| Mar 01 2024 | 6.56 | -0.04 | -0.61% | 6.67 | 6.74 | 6.48 | 493,386 |
| Feb 29 2024 | 6.60 | 0.12 | 1.85% | 6.58 | 6.73 | 6.43 | 400,993 |
| Feb 28 2024 | 6.48 | -0.04 | -0.61% | 6.49 | 6.58 | 6.22 | 193,124 |
| Feb 27 2024 | 6.52 | -0.54 | -7.65% | 7.07 | 7.17 | 6.32 | 395,279 |
| Feb 26 2024 | 7.06 | 0.23 | 3.37% | 6.77 | 7.21 | 6.76 | 205,413 |
| Feb 23 2024 | 6.83 | 0.13 | 1.94% | 6.72 | 6.87 | 6.48 | 152,352 |
| Feb 22 2024 | 6.70 | -0.02 | -0.30% | 6.67 | 6.8821 | 6.63 | 141,896 |
| Feb 21 2024 | 6.72 | -0.26 | -3.72% | 6.94 | 7.00 | 6.58 | 138,509 |
| Feb 20 2024 | 6.98 | 0.05 | 0.72% | 6.69 | 7.00 | 6.69 | 138,478 |
| Feb 16 2024 | 6.93 | -0.10 | -1.42% | 6.95 | 7.129 | 6.80 | 147,204 |
| Feb 15 2024 | 7.03 | 0.21 | 3.08% | 6.87 | 7.04 | 6.745 | 341,441 |
| Feb 14 2024 | 6.82 | 0.12 | 1.79% | 6.75 | 6.89 | 6.68 | 134,527 |
| Feb 13 2024 | 6.70 | -0.57 | -7.84% | 6.95 | 7.19 | 6.62 | 263,559 |
