Register for streaming realtime charts, analysis tools, and prices.
EHC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 83.21 | -0.21 | -0.25% | 83.73 | 84.08 | 82.83 | 601,904 |
| May 02 2024 | 83.42 | 0.54 | 0.65% | 83.22 | 83.72 | 82.3815 | 465,428 |
| May 01 2024 | 82.88 | -0.50 | -0.60% | 82.83 | 84.07 | 82.815 | 543,838 |
| Apr 30 2024 | 83.38 | -0.26 | -0.31% | 83.52 | 83.90 | 82.75 | 764,397 |
| Apr 29 2024 | 83.64 | 1.17 | 1.42% | 82.77 | 83.92 | 82.6655 | 537,945 |
| Apr 26 2024 | 82.47 | -0.26 | -0.31% | 82.32 | 83.17 | 82.09 | 705,589 |
| Apr 25 2024 | 82.73 | -0.07 | -0.08% | 85.25 | 85.84 | 81.45 | 1,488,277 |
| Apr 24 2024 | 82.80 | 0.34 | 0.41% | 82.35 | 83.62 | 82.06 | 1,216,634 |
| Apr 23 2024 | 82.46 | 2.13 | 2.65% | 80.77 | 82.49 | 80.49 | 695,644 |
| Apr 22 2024 | 80.33 | 1.11 | 1.40% | 79.69 | 81.065 | 79.22 | 619,688 |
| Apr 19 2024 | 79.22 | 0.60 | 0.76% | 78.65 | 79.50 | 78.65 | 784,352 |
| Apr 18 2024 | 78.62 | -1.07 | -1.34% | 79.32 | 79.81 | 78.53 | 769,242 |
| Apr 17 2024 | 79.69 | -0.28 | -0.35% | 80.40 | 81.01 | 79.43 | 644,075 |
| Apr 16 2024 | 79.97 | -0.76 | -0.94% | 81.05 | 81.41 | 79.33 | 721,965 |
| Apr 15 2024 | 80.73 | 0.24 | 0.30% | 81.18 | 81.75 | 80.22 | 563,356 |
| Apr 12 2024 | 80.49 | -1.17 | -1.43% | 81.58 | 81.89 | 80.47 | 611,053 |
| Apr 11 2024 | 81.66 | 0.09 | 0.11% | 81.73 | 81.905 | 81.08 | 489,804 |
| Apr 10 2024 | 81.57 | -0.38 | -0.46% | 81.21 | 81.75 | 80.53 | 652,336 |
| Apr 09 2024 | 81.95 | -0.36 | -0.44% | 82.41 | 82.665 | 81.28 | 548,072 |
| Apr 08 2024 | 82.31 | -1.05 | -1.26% | 82.85 | 83.17 | 82.24 | 630,860 |
| Apr 05 2024 | 83.36 | 2.36 | 2.91% | 80.93 | 83.41 | 80.92 | 867,090 |
| Apr 04 2024 | 81.00 | -1.20 | -1.46% | 82.57 | 82.85 | 80.93 | 587,607 |
| Apr 03 2024 | 82.20 | 0.20 | 0.24% | 81.86 | 83.12 | 81.86 | 954,870 |
| Apr 02 2024 | 82.00 | -1.23 | -1.48% | 82.64 | 82.745 | 81.18 | 851,574 |
| Apr 01 2024 | 83.23 | 0.65 | 0.79% | 81.97 | 83.36 | 81.075 | 1,438,980 |
| Mar 28 2024 | 82.58 | 4.87 | 6.27% | 80.19 | 83.73 | 80.19 | 1,859,934 |
| Mar 27 2024 | 77.71 | 0.97 | 1.26% | 77.47 | 77.91 | 77.09 | 443,944 |
| Mar 26 2024 | 76.74 | 0.60 | 0.79% | 76.25 | 76.86 | 76.11 | 410,258 |
| Mar 25 2024 | 76.14 | -0.37 | -0.48% | 76.70 | 76.975 | 76.12 | 465,269 |
| Mar 22 2024 | 76.51 | -0.79 | -1.02% | 77.31 | 77.75 | 76.435 | 689,092 |
| Mar 21 2024 | 77.30 | 0.63 | 0.82% | 76.81 | 77.725 | 76.625 | 548,491 |
| Mar 20 2024 | 76.67 | -0.59 | -0.76% | 77.20 | 77.45 | 76.12 | 578,550 |
| Mar 19 2024 | 77.26 | 1.27 | 1.67% | 76.11 | 77.43 | 76.11 | 695,233 |
| Mar 18 2024 | 75.99 | 1.24 | 1.66% | 74.75 | 76.46 | 74.45 | 832,920 |
| Mar 15 2024 | 74.75 | -0.36 | -0.48% | 74.49 | 75.185 | 74.27 | 1,382,608 |
| Mar 14 2024 | 75.11 | -1.01 | -1.33% | 75.90 | 76.2492 | 74.3001 | 527,897 |
| Mar 13 2024 | 76.12 | -0.83 | -1.08% | 76.93 | 78.03 | 75.83 | 682,645 |
| Mar 12 2024 | 76.95 | 1.18 | 1.56% | 75.53 | 76.96 | 75.32 | 611,057 |
| Mar 11 2024 | 75.77 | -0.68 | -0.89% | 76.20 | 76.35 | 75.47 | 376,085 |
| Mar 08 2024 | 76.45 | -0.92 | -1.19% | 77.38 | 77.585 | 76.2575 | 429,581 |
| Mar 07 2024 | 77.37 | 0.77 | 1.01% | 77.35 | 78.115 | 77.16 | 614,102 |
| Mar 06 2024 | 76.60 | 1.80 | 2.41% | 75.35 | 76.63 | 74.90 | 791,256 |
| Mar 05 2024 | 74.80 | -0.06 | -0.08% | 75.18 | 75.40 | 74.475 | 459,663 |
| Mar 04 2024 | 74.86 | 0.66 | 0.89% | 74.32 | 75.39 | 74.24 | 544,241 |
| Mar 01 2024 | 74.20 | -0.20 | -0.27% | 74.43 | 74.87 | 73.82 | 613,763 |
| Feb 29 2024 | 74.40 | -0.32 | -0.43% | 74.99 | 75.17 | 73.68 | 865,916 |
| Feb 28 2024 | 74.72 | -0.62 | -0.82% | 75.29 | 75.65 | 74.49 | 417,342 |
| Feb 27 2024 | 75.34 | -0.05 | -0.07% | 75.28 | 75.895 | 75.03 | 414,727 |
| Feb 26 2024 | 75.39 | 0.14 | 0.19% | 75.37 | 75.85 | 74.80 | 596,114 |
| Feb 23 2024 | 75.25 | 1.09 | 1.47% | 74.30 | 75.765 | 74.16 | 677,437 |
| Feb 22 2024 | 74.16 | -0.37 | -0.50% | 74.53 | 74.80 | 73.92 | 891,008 |
| Feb 21 2024 | 74.53 | 0.52 | 0.70% | 73.76 | 74.76 | 73.74 | 735,309 |
| Feb 20 2024 | 74.01 | 0.46 | 0.63% | 73.27 | 74.27 | 73.02 | 553,174 |
| Feb 16 2024 | 73.55 | -0.23 | -0.31% | 73.77 | 74.135 | 73.135 | 451,995 |
| Feb 15 2024 | 73.78 | 0.43 | 0.59% | 73.73 | 74.40 | 73.35 | 394,788 |
| Feb 14 2024 | 73.35 | 0.28 | 0.38% | 73.41 | 73.68 | 72.57 | 591,760 |
| Feb 13 2024 | 73.07 | -0.50 | -0.68% | 72.79 | 74.10 | 72.53 | 705,931 |
| Feb 12 2024 | 73.57 | 0.64 | 0.88% | 72.90 | 73.60 | 72.38 | 643,685 |
| Feb 09 2024 | 72.93 | -0.52 | -0.71% | 74.17 | 74.48 | 72.42 | 738,988 |
| Feb 08 2024 | 73.45 | 0.69 | 0.95% | 73.50 | 76.84 | 72.37 | 1,991,873 |
| Feb 07 2024 | 72.76 | 0.57 | 0.79% | 72.19 | 73.6525 | 71.99 | 805,421 |
| Feb 06 2024 | 72.19 | 0.37 | 0.52% | 71.79 | 72.55 | 71.75 | 502,195 |
| Feb 05 2024 | 71.82 | -0.46 | -0.64% | 72.23 | 72.475 | 70.83 | 705,458 |
