Enhabit Inc (EHAB)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.895 | 11.243718593 | 7.96 | 8.88 | 7.92 | 322797 | 8.41200765 | CS |
| 4 | 1.005 | 12.8025477707 | 7.85 | 8.88 | 7.51 | 257237 | 7.98432726 | CS |
| 12 | 1.145 | 14.850843061 | 7.71 | 9.02 | 6.93 | 370818 | 7.86847525 | CS |
| 26 | -1.435 | -13.9455782313 | 10.29 | 10.425 | 6.85 | 516729 | 8.00318961 | CS |
| 52 | -1.525 | -14.6917148362 | 10.38 | 11.74 | 6.85 | 537696 | 8.78103683 | CS |
| 156 | -13.995 | -61.2472647702 | 22.85 | 23.51 | 6.85 | 638525 | 11.98944572 | CS |
| 260 | -13.995 | -61.2472647702 | 22.85 | 23.51 | 6.85 | 638525 | 11.98944572 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 8.4 | -0.17 | -1.98 | 8.53 | 8.61 | 8.34 | 366547 |
| 1738107600 | 8.57 | 0.13 | 1.54 | 8.43 | 8.635 | 8.3101 | 343110 |
| 1738021200 | 8.44 | 0.31 | 3.81 | 7.99 | 8.47 | 7.99 | 368351 |
| 1737762000 | 8.13 | 0.22 | 2.78 | 7.96 | 8.16 | 7.92 | 213180 |
| 1737675600 | 7.91 | 0 | 0.00 | 7.91 | 7.91 | 7.91 | 0 |
| 1737589200 | 7.91 | -0.08 | -1.00 | 7.92 | 8.015 | 7.87 | 179728 |
| 1737502800 | 7.99 | 0 | 0.00 | 8 | 8.13 | 7.97 | 212528 |
| 1737157200 | 7.99 | 0.02 | 0.25 | 8.08 | 8.09 | 7.84 | 217365 |
| 1737070800 | 7.97 | 0.16 | 2.05 | 7.75 | 8.025 | 7.75 | 211978 |
| 1736984400 | 7.81 | 0.07 | 0.90 | 7.95 | 8.01 | 7.71 | 148686 |
| 1736898000 | 7.74 | -0.03 | -0.39 | 7.77 | 7.84 | 7.51 | 269386 |
| 1736811600 | 7.77 | 0.17 | 2.24 | 7.62 | 7.795 | 7.55 | 181676 |
| 1736552400 | 7.6 | -0.2 | -2.56 | 7.63 | 7.76 | 7.51 | 372013 |
| 1736379600 | 7.8 | 0.09 | 1.17 | 7.64 | 7.87 | 7.555 | 254468 |
| 1736293200 | 7.71 | -0.06 | -0.77 | 7.76 | 7.99 | 7.62 | 256359 |
| 1736206800 | 7.77 | -0.1 | -1.27 | 7.87 | 8.005 | 7.665 | 285922 |
| 1735947600 | 7.87 | 0.12 | 1.55 | 7.74 | 7.9 | 7.55 | 242772 |
| 1735861200 | 7.75 | -0.06 | -0.77 | 7.85 | 7.89 | 7.655 | 248966 |
| 1735688400 | 7.81 | 0.12 | 1.56 | 7.74 | 7.91 | 7.71 | 222798 |
| 1735602000 | 7.69 | 0.01 | 0.13 | 7.63 | 7.81 | 7.53 | 227242 |
| 1735342800 | 7.68 | -0.05 | -0.65 | 7.69 | 7.82 | 7.56 | 217867 |
| 1735256400 | 7.73 | 0.07 | 0.91 | 7.61 | 7.81 | 7.61 | 173820 |
| 1735077840 | 7.66 | 0.01 | 0.13 | 7.64 | 7.7 | 7.5 | 132272 |
| 1734997200 | 7.65 | 0 | 0.00 | 7.56 | 7.79 | 7.545 | 283229 |
| 1734738000 | 7.65 | -0.05 | -0.65 | 7.59 | 7.83 | 7.57 | 814874 |
| 1734651600 | 7.7 | -0.23 | -2.90 | 7.95 | 8.015 | 7.58 | 397417 |
| 1734565200 | 7.93 | -0.36 | -4.34 | 8.35 | 8.44 | 7.78 | 544969 |
| 1734478800 | 8.2899999 | -0.23 | -2.70 | 8.44 | 8.53 | 8.19 | 269864 |
| 1734392400 | 8.52 | 0 | 0.00 | 8.47 | 8.6649999 | 8.43 | 219466 |
| 1734133200 | 8.52 | 0 | 0.00 | 8.64 | 8.64 | 8.33 | 207556 |
| 1734046800 | 8.52 | -0.01 | -0.12 | 9 | 9.02 | 8.51 | 224440 |
| 1733960400 | 8.53 | -0.06 | -0.70 | 8.6 | 8.625 | 8.18 | 283001 |
| 1733874000 | 8.59 | -0.16 | -1.83 | 8.9 | 8.9 | 8.48 | 395478 |
| 1733787600 | 8.75 | 1.02 | 13.20 | 8.17 | 8.965 | 8.13 | 713749 |
| 1733528400 | 7.73 | -0.26 | -3.25 | 8.07 | 8.07 | 7.621 | 341516 |
| 1733442000 | 7.99 | -0.32 | -3.85 | 8.3 | 8.3 | 7.98 | 420311 |
| 1733355600 | 8.31 | 0.31 | 3.88 | 7.97 | 8.4949999 | 7.97 | 641360 |
| 1733269200 | 8 | 0.14 | 1.78 | 7.99 | 8.1 | 7.825 | 592329 |
| 1733182800 | 7.86 | 0.13 | 1.68 | 7.71 | 7.9 | 7.63 | 333685 |
| 1732917840 | 7.73 | 0.11 | 1.44 | 7.67 | 7.765 | 7.555 | 198363 |
| 1732750800 | 7.62 | 0 | 0.00 | 7.67 | 7.915 | 7.54 | 318303 |
| 1732664400 | 7.62 | 0 | 0.00 | 7.6 | 7.8 | 7.49 | 303203 |
| 1732578000 | 7.62 | 0.06 | 0.79 | 7.65 | 7.8409 | 7.56 | 1446737 |
| 1732318800 | 7.56 | 0.09 | 1.20 | 7.49 | 7.625 | 7.44 | 388315 |
| 1732232400 | 7.47 | 0.01 | 0.13 | 7.46 | 7.48 | 7.26 | 439931 |
| 1732146000 | 7.46 | 0.19 | 2.61 | 7.27 | 7.475 | 7.235 | 331518 |
| 1732059600 | 7.27 | 0.13 | 1.82 | 7.05 | 7.28 | 6.97 | 357923 |
| 1731973200 | 7.14 | -0.21 | -2.86 | 7.36 | 7.36 | 7.065 | 313398 |
| 1731714000 | 7.35 | -0.09 | -1.21 | 7.52 | 7.52 | 7.27 | 415846 |
| 1731627600 | 7.44 | -0.17 | -2.23 | 7.54 | 7.6 | 6.93 | 815919 |
| 1731541200 | 7.61 | 0 | 0.00 | 7.82 | 8.09 | 7.525 | 450098 |
| 1731454800 | 7.61 | -0.4 | -4.99 | 7.92 | 8.02 | 7.54 | 435904 |
| 1731368400 | 8.01 | 0.12 | 1.52 | 7.96 | 8.16 | 7.86 | 499917 |
| 1731109200 | 7.89 | -0.03 | -0.38 | 7.85 | 7.91 | 7.695 | 566776 |
| 1731022800 | 7.92 | 0.01 | 0.13 | 7.71 | 7.96 | 7.41 | 711762 |
| 1730936400 | 7.91 | 0.31 | 4.08 | 8.05 | 8.1199999 | 7.87 | 580193 |
| 1730850000 | 7.6 | -0.03 | -0.39 | 7.6 | 7.67 | 7.47 | 434348 |
| 1730763600 | 7.63 | 0.38 | 5.24 | 7.29 | 7.695 | 7.25 | 466803 |
| 1730500800 | 7.25 | 0.36 | 5.22 | 6.96 | 7.31 | 6.925 | 286080 |
| 1730414400 | 6.89 | -0.09 | -1.29 | 7 | 7 | 6.85 | 340044 |
| 1730328000 | 6.98 | 0 | 0.00 | 6.92 | 7.01 | 6.92 | 234158 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
