Enhabit Inc (EHAB)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.31 | -3.50282485876 | 8.85 | 8.9 | 8.52 | 421258 | 8.77340536 | CS |
| 4 | -0.66 | -7.17391304348 | 9.2 | 9.98 | 8.52 | 357997 | 9.07200039 | CS |
| 12 | -3.15 | -26.9461077844 | 11.69 | 11.69 | 7.545 | 485689 | 9.32509005 | CS |
| 26 | -2.28 | -21.0720887246 | 10.82 | 11.74 | 7.545 | 553453 | 9.70822744 | CS |
| 52 | -3.66 | -30 | 12.2 | 14.59 | 7.12 | 628581 | 10.38249869 | CS |
| 156 | -14.31 | -62.6258205689 | 22.85 | 23.51 | 7.12 | 675364 | 12.8669017 | CS |
| 260 | -14.31 | -62.6258205689 | 22.85 | 23.51 | 7.12 | 675364 | 12.8669017 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009600 | 8.5399999 | -0.27 | -3.06 | 8.82 | 8.98 | 8.52 | 1560991 |
| 1718923200 | 8.81 | 0.13 | 1.50 | 8.6199999 | 8.84 | 8.57 | 557086 |
| 1718750400 | 8.68 | -0.16 | -1.81 | 8.81 | 8.81 | 8.655 | 515121 |
| 1718664000 | 8.84 | 0.04 | 0.45 | 8.68 | 8.84 | 8.64 | 285771 |
| 1718404800 | 8.8 | -0.15 | -1.68 | 8.85 | 8.9 | 8.64 | 327054 |
| 1718318400 | 8.95 | -0.45 | -4.79 | 9.39 | 9.39 | 8.67 | 454536 |
| 1718232000 | 9.4 | -0.25 | -2.59 | 9.94 | 9.98 | 9.34 | 328791 |
| 1718145600 | 9.65 | 0.05 | 0.52 | 9.47 | 9.66 | 9.25 | 421312 |
| 1718059200 | 9.6 | 0.41 | 4.46 | 9.1 | 9.695 | 8.98 | 426265 |
| 1717800000 | 9.19 | 0.03 | 0.33 | 9.09 | 9.24 | 8.9949999 | 225954 |
| 1717713600 | 9.16 | -0.05 | -0.54 | 9.15 | 9.25 | 9.09 | 223852 |
| 1717627200 | 9.21 | 0.21 | 2.33 | 9.0399999 | 9.22 | 8.9 | 197668 |
| 1717540800 | 9 | 0.08 | 0.90 | 8.75 | 9 | 8.74 | 326065 |
| 1717454400 | 8.92 | -0.27 | -2.94 | 9.32 | 9.32 | 8.7899999 | 348799 |
| 1717195200 | 9.19 | -0.01 | -0.11 | 9.2 | 9.35 | 9.15 | 474293 |
| 1717108800 | 9.2 | 0.15 | 1.66 | 9.11 | 9.25 | 9.07 | 360419 |
| 1717022400 | 9.05 | -0.04 | -0.44 | 8.95 | 9.13 | 8.93 | 291827 |
| 1716936000 | 9.09 | 0.25 | 2.83 | 8.865 | 9.18 | 8.85 | 187601 |
| 1716590400 | 8.84 | -0.34 | -3.70 | 9.2 | 9.24 | 8.755 | 491529 |
| 1716504000 | 9.18 | -0.23 | -2.44 | 9.45 | 9.45 | 8.97 | 611725 |
| 1716417600 | 9.41 | 0.14 | 1.51 | 9.19 | 9.6199999 | 9.16 | 611737 |
| 1716331200 | 9.27 | 0.32 | 3.58 | 8.8699999 | 9.27 | 8.86 | 582206 |
| 1716244800 | 8.95 | 0.7 | 8.48 | 8.26 | 8.95 | 8.16 | 1042170 |
| 1715985600 | 8.25 | -0.1 | -1.20 | 8.36 | 8.46 | 8.185 | 737851 |
| 1715899200 | 8.35 | -0.31 | -3.58 | 8.56 | 8.73 | 8.285 | 697881 |
| 1715812800 | 8.66 | -0.38 | -4.20 | 9.18 | 9.26 | 8.575 | 654897 |
| 1715726400 | 9.0399999 | 0.4 | 4.63 | 8.91 | 9.24 | 8.835 | 1161836 |
| 1715640000 | 8.64 | 0.3 | 3.60 | 8.6 | 8.9 | 8.57 | 1105433 |
| 1715380800 | 8.34 | 0.05 | 0.60 | 8.2899999 | 8.47 | 7.9 | 1602831 |
| 1715294400 | 8.2899999 | -1.41 | -14.54 | 7.555 | 8.86 | 7.545 | 3215621 |
| 1715208000 | 9.7 | -0.2 | -2.02 | 9.78 | 9.88 | 9.5 | 369903 |
| 1715121600 | 9.9 | 0.04 | 0.41 | 9.86 | 10.045 | 9.85 | 223278 |
| 1715035200 | 9.86 | -0.32 | -3.14 | 10.26 | 10.32 | 9.83 | 284972 |
| 1714776000 | 10.18 | 0.19 | 1.90 | 10.19 | 10.34 | 10.07 | 281692 |
| 1714689600 | 9.99 | -0.19 | -1.87 | 10.32 | 10.32 | 9.9 | 281620 |
| 1714603200 | 10.18 | 0.09 | 0.89 | 10.07 | 10.4425 | 10.07 | 312625 |
| 1714516800 | 10.09 | -0.22 | -2.13 | 10.22 | 10.3 | 10.05 | 486322 |
| 1714430400 | 10.31 | 0.28 | 2.79 | 10.1 | 10.35 | 10.08 | 260976 |
| 1714171200 | 10.03 | 0.16 | 1.62 | 9.84 | 10.1 | 9.8 | 238307 |
| 1714084800 | 9.8699999 | -0.3 | -2.95 | 10.02 | 10.08 | 9.81 | 278357 |
| 1713998400 | 10.17 | -0.1 | -0.97 | 10.21 | 10.26 | 10 | 419394 |
| 1713912000 | 10.27 | 0.01 | 0.10 | 10.26 | 10.335 | 10.14 | 278231 |
| 1713825600 | 10.26 | 0.01 | 0.10 | 10.35 | 10.365 | 10 | 281124 |
| 1713566400 | 10.25 | 0.14 | 1.38 | 10.02 | 10.29 | 10.01 | 339282 |
| 1713480000 | 10.11 | -0.05 | -0.49 | 10.14 | 10.38 | 10.03 | 290125 |
| 1713393600 | 10.16 | -0.08 | -0.78 | 10.29 | 10.39 | 9.99 | 335703 |
| 1713307200 | 10.24 | -0.19 | -1.82 | 10.36 | 10.36 | 10 | 318789 |
| 1713220800 | 10.43 | 0.03 | 0.29 | 10.37 | 10.48 | 10.17 | 459845 |
| 1712961600 | 10.4 | -0.35 | -3.26 | 10.68 | 10.84 | 10.36 | 366245 |
| 1712875200 | 10.75 | -0.19 | -1.74 | 10.99 | 11.05 | 10.73 | 259499 |
| 1712788800 | 10.94 | -0.25 | -2.23 | 10.83 | 10.99 | 10.54 | 371817 |
| 1712702400 | 11.19 | 0.12 | 1.08 | 11.06 | 11.35 | 11.06 | 234516 |
| 1712616000 | 11.07 | 0.05 | 0.45 | 11.1 | 11.33 | 11.025 | 288128 |
| 1712356800 | 11.02 | 0.21 | 1.94 | 10.72 | 11.08 | 10.7 | 261566 |
| 1712270400 | 10.81 | -0.18 | -1.64 | 11.11 | 11.16 | 10.75 | 302797 |
| 1712184000 | 10.99 | 0.36 | 3.39 | 10.6 | 11.01 | 10.52 | 359135 |
| 1712097600 | 10.63 | -0.66 | -5.85 | 11.01 | 11.065 | 10.44 | 593367 |
| 1712011200 | 11.29 | -0.36 | -3.09 | 11.69 | 11.69 | 11.26 | 438502 |
| 1711665600 | 11.65 | 0.09 | 0.78 | 11.59 | 11.74 | 11.51 | 517451 |
| 1711579200 | 11.56 | 0.22 | 1.94 | 11.45 | 11.68 | 11.35 | 636589 |
| 1711492800 | 11.34 | 0.23 | 2.07 | 11.27 | 11.485 | 11.19 | 302051 |
| 1711406400 | 11.11 | 0.03 | 0.27 | 11.11 | 11.3 | 11.05 | 280892 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
