Canada markets closed

eHealth, Inc. (EHTH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.5300+0.1100 (+2.49%)
At close: 04:00PM EDT
4.5300 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20244.42004.55004.35004.53004.5300142,300
Apr 25, 20244.46004.49004.34004.42004.4200232,700
Apr 24, 20244.55004.56004.38004.52004.5200254,000
Apr 23, 20244.56004.69004.45004.55004.5500208,400
Apr 22, 20244.54004.64004.42004.55004.5500271,600
Apr 19, 20244.56004.68004.44004.49004.4900235,900
Apr 18, 20244.52004.84004.31004.61004.6100541,400
Apr 17, 20244.39004.55004.29004.34004.3400256,100
Apr 16, 20244.47004.54004.28004.29004.2900453,300
Apr 15, 20244.91004.91004.31004.31004.3100523,500
Apr 12, 20245.09005.09004.82004.87004.8700201,000
Apr 11, 20245.20005.31005.04005.11005.1100230,200
Apr 10, 20245.27005.33005.12005.20005.2000181,900
Apr 09, 20245.52005.57005.37005.49005.4900144,900
Apr 08, 20245.25005.61005.08005.50005.5000301,200
Apr 05, 20245.40005.40005.17005.22005.2200259,400
Apr 04, 20245.78005.79005.37005.39005.3900144,300
Apr 03, 20245.53005.68005.52005.67005.670080,800
Apr 02, 20245.68005.70005.53005.58005.5800108,100
Apr 01, 20246.03006.04005.72005.76005.7600261,500
Mar 28, 20245.89006.20005.88006.03006.0300292,300
Mar 27, 20245.90005.99005.86005.91005.9100213,600
Mar 26, 20245.70005.90005.66005.81005.8100121,800
Mar 25, 20245.62005.70005.53005.65005.6500110,700
Mar 22, 20245.78005.85005.58005.60005.6000127,300
Mar 21, 20246.00006.04005.75005.78005.7800182,600
Mar 20, 20245.46006.02005.46005.97005.9700230,200
Mar 19, 20245.39005.62005.32005.52005.5200265,900
Mar 18, 20245.92005.92005.35005.45005.4500320,300
Mar 15, 20246.04006.18005.86005.92005.9200303,000
Mar 14, 20246.23006.23005.99006.10006.1000231,900
Mar 13, 20246.18006.45006.18006.26006.2600172,500
Mar 12, 20246.23006.36006.11006.26006.2600148,900
Mar 11, 20246.30006.43006.22006.24006.2400104,900
Mar 08, 20246.46006.57006.31006.36006.3600105,800
Mar 07, 20246.50006.87006.38006.40006.4000134,500
Mar 06, 20246.35006.57006.25006.42006.4200173,800
Mar 05, 20246.41006.50006.30006.31006.3100154,900
Mar 04, 20246.61006.76006.36006.49006.4900240,300
Mar 01, 20246.67006.74006.48006.56006.5600493,400
Feb 29, 20246.58006.73006.43006.60006.6000401,000
Feb 28, 20246.49006.58006.22006.48006.4800193,100
Feb 27, 20247.07007.17006.32006.52006.5200395,300
Feb 26, 20246.77007.21006.76007.06007.0600205,800
Feb 23, 20246.72006.87006.48006.83006.8300152,400
Feb 22, 20246.67006.88006.63006.70006.7000141,900
Feb 21, 20246.94007.00006.58006.72006.7200138,500
Feb 20, 20246.69007.00006.69006.98006.9800138,500
Feb 16, 20246.95007.13006.80006.93006.9300147,200
Feb 15, 20246.87007.04006.75007.03007.0300341,400
Feb 14, 20246.75006.89006.69006.82006.8200134,900
Feb 13, 20246.95007.19006.62006.70006.7000263,600
Feb 12, 20246.91007.30006.91007.27007.2700218,700
Feb 09, 20246.48006.94006.40006.92006.9200246,100
Feb 08, 20246.53006.55006.34006.41006.4100198,600
Feb 07, 20246.85006.88006.53006.58006.5800227,900
Feb 06, 20246.56006.95006.45006.79006.7900389,100
Feb 05, 20247.13007.13006.59006.59006.5900347,600
Feb 02, 20247.04007.38006.99007.27007.2700291,900
Feb 01, 20246.84007.27006.79007.25007.2500252,500
Jan 31, 20246.86007.01006.75006.80006.8000293,100
Jan 30, 20247.09007.09006.77006.90006.9000309,600
Jan 29, 20246.70007.29006.70007.15007.1500925,300
Jan 26, 20246.37007.18006.23006.74006.74001,994,600
Jan 25, 20245.83005.87005.35005.58005.5800407,700
Jan 24, 20246.33006.33005.62005.73005.7300524,800
Jan 23, 20246.21006.36006.07006.25006.2500606,300
Jan 22, 20246.02006.11005.91006.08006.0800335,200
Jan 19, 20245.82006.07005.67006.00006.0000630,400
Jan 18, 20246.58006.73005.12005.85005.85001,908,900
Jan 17, 20246.81007.08006.72006.99006.9900198,900
Jan 16, 20247.20007.28006.77006.87006.8700346,600
Jan 12, 20247.66007.66007.27007.32007.3200167,700
Jan 11, 20247.74007.75007.44007.51007.5100191,400
Jan 10, 20247.82007.92007.64007.79007.7900191,600
Jan 09, 20247.60008.09007.51007.90007.9000276,000
Jan 08, 20247.75007.85007.60007.62007.6200202,800
Jan 05, 20247.84008.04007.62007.74007.7400263,500
Jan 04, 20248.09008.42007.80007.86007.8600350,200
Jan 03, 20248.45008.61008.05008.05008.0500278,200
Jan 02, 20248.61008.66008.37008.54008.5400274,100
Dec 29, 20238.85009.01008.50008.72008.7200150,000
Dec 28, 20238.90009.10008.85008.89008.890068,600
Dec 27, 20239.28009.33008.76008.99008.9900230,900
Dec 26, 20239.35009.36009.09009.23009.2300121,800
Dec 22, 20239.00009.45009.00009.37009.3700194,300
Dec 21, 20238.70009.00008.66008.97008.9700162,600
Dec 20, 20238.91009.25008.59008.61008.6100219,100
Dec 19, 20238.40008.92008.40008.90008.9000158,200
Dec 18, 20238.18008.51008.14008.36008.3600134,000
Dec 15, 20238.20008.29007.97008.22008.2200317,800
Dec 14, 20238.39008.57007.94008.10008.1000169,000
Dec 13, 20237.88008.28007.75008.25008.2500195,600
Dec 12, 20238.00008.00007.81007.90007.900097,500
Dec 11, 20238.20008.35007.94008.01008.0100231,100
Dec 08, 20238.19008.46008.14008.26008.2600194,000
Dec 07, 20238.72008.84008.10008.19008.1900178,500
Dec 06, 20238.84009.05008.70008.77008.7700157,100
Dec 05, 20238.90009.16008.75008.79008.7900365,500
Dec 04, 20237.95009.10007.72008.98008.9800772,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...