Register to chat with like-minded investors on our interactive forums.
EAHG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 4,461.50 | -3.00 | -0.07% | 4,461.50 | 4,461.50 | 4,461.50 | 0 |
| May 17 2024 | 4,464.50 | -18.00 | -0.40% | 4,464.50 | 4,464.50 | 4,464.50 | 0 |
| May 16 2024 | 4,482.50 | -2.50 | -0.06% | 4,482.50 | 4,482.50 | 4,482.50 | 0 |
| May 15 2024 | 4,485.00 | 33.00 | 0.74% | 4,485.00 | 4,485.00 | 4,485.00 | 0 |
| May 14 2024 | 4,452.00 | -8.50 | -0.19% | 4,452.00 | 4,452.00 | 4,452.00 | 0 |
| May 13 2024 | 4,460.50 | 3.00 | 0.07% | 4,460.50 | 4,460.50 | 4,460.50 | 0 |
| May 10 2024 | 4,457.50 | -4.50 | -0.10% | 4,457.50 | 4,457.50 | 4,457.50 | 0 |
| May 09 2024 | 4,462.00 | -9.75 | -0.22% | 4,462.00 | 4,462.00 | 4,462.00 | 0 |
| May 08 2024 | 4,471.75 | -9.75 | -0.22% | 4,471.75 | 4,471.75 | 4,471.75 | 0 |
| May 07 2024 | 4,481.50 | 23.50 | 0.53% | 4,481.50 | 4,481.50 | 4,481.50 | 0 |
| May 03 2024 | 4,458.00 | 12.00 | 0.27% | 4,458.00 | 4,458.00 | 4,458.00 | 0 |
| May 02 2024 | 4,446.00 | 7.75 | 0.17% | 4,446.00 | 4,446.00 | 4,446.00 | 0 |
| May 01 2024 | 4,438.25 | 1.00 | 0.02% | 4,438.25 | 4,438.25 | 4,438.25 | 0 |
| Apr 30 2024 | 4,437.25 | -12.75 | -0.29% | 4,437.25 | 4,437.25 | 4,437.25 | 0 |
| Apr 29 2024 | 4,450.00 | 16.50 | 0.37% | 4,439.50 | 4,450.00 | 4,439.50 | 4,458 |
| Apr 26 2024 | 4,433.50 | 15.50 | 0.35% | 4,433.50 | 4,433.50 | 4,433.50 | 0 |
| Apr 25 2024 | 4,418.00 | -5.75 | -0.13% | 4,418.00 | 4,418.00 | 4,418.00 | 0 |
| Apr 24 2024 | 4,423.75 | -24.50 | -0.55% | 4,432.00 | 4,432.00 | 4,423.75 | 2,132 |
| Apr 23 2024 | 4,448.25 | -4.75 | -0.11% | 4,455.50 | 4,455.50 | 4,448.25 | 4,374 |
| Apr 22 2024 | 4,453.00 | 6.75 | 0.15% | 4,453.00 | 4,453.00 | 4,453.00 | 0 |
| Apr 19 2024 | 4,446.25 | -2.25 | -0.05% | 4,446.25 | 4,446.25 | 4,446.25 | 0 |
| Apr 18 2024 | 4,448.50 | -2.25 | -0.05% | 4,448.50 | 4,448.50 | 4,448.50 | 0 |
| Apr 17 2024 | 4,450.75 | 5.50 | 0.12% | 4,450.75 | 4,450.75 | 4,450.75 | 0 |
| Apr 16 2024 | 4,445.25 | -17.25 | -0.39% | 4,445.25 | 4,445.25 | 4,445.25 | 0 |
| Apr 15 2024 | 4,462.50 | -16.50 | -0.37% | 4,462.50 | 4,462.50 | 4,462.50 | 0 |
| Apr 12 2024 | 4,479.00 | 27.75 | 0.62% | 4,479.00 | 4,479.00 | 4,479.00 | 0 |
| Apr 11 2024 | 4,451.25 | -15.50 | -0.35% | 4,451.25 | 4,451.25 | 4,451.25 | 0 |
| Apr 10 2024 | 4,466.75 | -14.75 | -0.33% | 4,468.50 | 4,468.50 | 4,466.75 | 242 |
| Apr 09 2024 | 4,481.50 | 20.00 | 0.45% | 4,481.50 | 4,481.50 | 4,481.50 | 0 |
| Apr 08 2024 | 4,461.50 | -6.00 | -0.13% | 4,462.00 | 4,462.00 | 4,461.50 | 141 |
| Apr 05 2024 | 4,467.50 | -13.50 | -0.30% | 4,467.50 | 4,467.50 | 4,467.50 | 0 |
| Apr 04 2024 | 4,481.00 | 17.00 | 0.38% | 4,474.00 | 4,481.00 | 4,472.50 | 4,234 |
| Apr 03 2024 | 4,464.00 | 1.25 | 0.03% | 4,471.00 | 4,471.00 | 4,464.00 | 2,116 |
| Apr 02 2024 | 4,462.75 | -29.75 | -0.66% | 4,476.00 | 4,476.00 | 4,462.75 | 101 |
| Mar 28 2024 | 4,492.50 | 0.75 | 0.02% | 4,490.00 | 4,493.00 | 4,490.00 | 2,306 |
| Mar 27 2024 | 4,491.75 | 14.25 | 0.32% | 4,482.50 | 4,491.75 | 4,482.50 | 101 |
| Mar 26 2024 | 4,477.50 | 5.50 | 0.12% | 4,477.50 | 4,477.50 | 4,477.50 | 0 |
| Mar 25 2024 | 4,472.00 | -12.75 | -0.28% | 4,472.00 | 4,472.00 | 4,472.00 | 0 |
| Mar 22 2024 | 4,484.75 | 16.25 | 0.36% | 4,476.50 | 4,484.75 | 4,476.50 | 6,455 |
| Mar 21 2024 | 4,468.50 | 11.00 | 0.25% | 4,470.50 | 4,470.50 | 4,468.50 | 2,013 |
| Mar 20 2024 | 4,457.50 | 1.25 | 0.03% | 4,457.50 | 4,457.50 | 4,457.50 | 0 |
| Mar 19 2024 | 4,456.25 | 1.00 | 0.02% | 4,456.25 | 4,456.25 | 4,456.25 | 0 |
| Mar 18 2024 | 4,455.25 | -0.75 | -0.02% | 4,455.25 | 4,455.25 | 4,455.25 | 0 |
| Mar 15 2024 | 4,456.00 | -4.25 | -0.10% | 4,456.00 | 4,456.00 | 4,456.00 | 0 |
| Mar 14 2024 | 4,460.25 | -16.25 | -0.36% | 4,460.25 | 4,460.25 | 4,460.25 | 0 |
| Mar 13 2024 | 4,476.50 | -1.75 | -0.04% | 4,476.50 | 4,476.50 | 4,476.50 | 0 |
| Mar 12 2024 | 4,478.25 | -2.75 | -0.06% | 4,483.50 | 4,483.50 | 4,478.25 | 2,099 |
| Mar 11 2024 | 4,481.00 | -9.00 | -0.20% | 4,481.00 | 4,481.00 | 4,481.00 | 0 |
| Mar 08 2024 | 4,490.00 | 9.00 | 0.20% | 4,490.00 | 4,490.00 | 4,490.00 | 0 |
| Mar 07 2024 | 4,481.00 | 13.50 | 0.30% | 4,481.00 | 4,481.00 | 4,481.00 | 0 |
| Mar 06 2024 | 4,467.50 | 1.50 | 0.03% | 4,467.50 | 4,467.50 | 4,467.50 | 0 |
| Mar 05 2024 | 4,466.00 | 22.00 | 0.50% | 4,466.00 | 4,466.00 | 4,466.00 | 0 |
| Mar 04 2024 | 4,444.00 | 6.75 | 0.15% | 4,444.00 | 4,444.00 | 4,444.00 | 0 |
| Mar 01 2024 | 4,437.25 | -0.75 | -0.02% | 4,428.50 | 4,440.00 | 4,428.00 | 15,382 |
| Feb 29 2024 | 4,438.00 | 13.50 | 0.31% | 4,438.00 | 4,438.00 | 4,438.00 | 0 |
| Feb 28 2024 | 4,424.50 | 0.00 | 0.00% | 4,424.50 | 4,424.50 | 4,424.50 | 0 |
| Feb 27 2024 | 4,424.50 | -6.25 | -0.14% | 4,424.50 | 4,424.50 | 4,424.50 | 0 |
| Feb 26 2024 | 4,430.75 | -16.00 | -0.36% | 4,430.75 | 4,430.75 | 4,430.75 | 0 |
| Feb 23 2024 | 4,446.75 | 19.75 | 0.45% | 4,446.75 | 4,446.75 | 4,446.75 | 0 |
| Feb 22 2024 | 4,427.00 | 3.75 | 0.08% | 4,423.00 | 4,427.00 | 4,423.00 | 188 |
| Feb 21 2024 | 4,423.25 | -17.25 | -0.39% | 4,423.25 | 4,423.25 | 4,423.25 | 0 |
