EHTH

eHealth, Inc. Historical Stock Prices

$16.27
*  
0.77
4.97%
Get EHTH Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading EHTH now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    EHTH Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  15.99  16.81  15.52  16.27 560,896
07/31/2015 15.99 16.81 15.52 16.27 558,896
07/30/2015 14.29 16.42 14.02 15.5 1,178,877
07/29/2015 12.67 12.78 11.97 12.67 124,311
07/28/2015 13.11 13.11 12.38 12.77 101,570
07/27/2015 12.94 13.17 12.9 13.01 87,484
07/24/2015 13.76 13.84 13.05 13.19 101,442
07/23/2015 14.43 15 13.74 13.77 71,657
07/22/2015 14.33 14.88 14.07 14.43 118,263
07/21/2015 14 14.82 14 14.52 166,459
07/20/2015 14.25 14.614 13.84 13.88 114,365
07/17/2015 14.84 15.25 14.02 14.17 175,920
07/16/2015 14.24 15.15 14.076 14.78 231,597
07/15/2015 14.37 14.54 14.03 14.19 82,058
07/14/2015 14.2 14.31 13.96 14.3 121,550
07/13/2015 13.93 14.3 13.53 14.15 124,190
07/10/2015 14.01 14.16 13.82 13.91 135,055
07/09/2015 13.6 13.93 13.6 13.85 126,614
07/08/2015 13.81 14.19 13.32 13.45 172,193
07/07/2015 13.69 14.09 13.15 14.01 225,436
07/06/2015 12.57 13.77 12.37 13.72 453,267
07/02/2015 12.2 12.25 11.8 12.11 95,832
07/01/2015 12.83 13.0099 12.09 12.16 146,805
06/30/2015 12.31 12.75 12.18 12.69 125,386
06/29/2015 12.71 12.78 12.14 12.15 118,433
06/26/2015 12.99 13.08 12.63 12.91 183,764
06/25/2015 13.04 13.09 12.5948 12.92 59,161
06/24/2015 12.91 13.06 12.86 12.95 87,848
06/23/2015 12.73 12.99 12.53 12.91 68,352
06/22/2015 12.67 12.78 12.6 12.78 101,886
06/19/2015 12.58 12.78 12.54 12.6 177,864
06/18/2015 12.42 12.61 12.29 12.56 103,370
06/17/2015 12.39 12.5575 12.37 12.41 70,197
06/16/2015 12.33 12.6 12.2 12.32 131,371
06/15/2015 12.46 12.46 12.08 12.32 132,272
06/12/2015 12.25 12.58 12.153 12.54 187,236
06/11/2015 11.91 12.22 11.78 12.22 148,333
06/10/2015 11.73 12.1 11.73 11.86 264,077
06/09/2015 11.96 12.09 11.48 11.68 114,585
06/08/2015 12.25 12.27 11.91 12.06 168,242
06/05/2015 12.48 12.59 12.02 12.32 117,124
06/04/2015 12.38 12.63 12.233 12.53 133,048
06/03/2015 12.53 12.86 12.34 12.5 147,144
06/02/2015 12.58 12.91 12.43 12.54 219,596
06/01/2015 13.17 13.28 12.4 12.7 289,238
05/29/2015 12.54 13.12 12.39 13.04 474,369
05/28/2015 12.74 12.77 12.39 12.6 126,908
05/27/2015 12.9 12.97 12.6901 12.75 185,138
05/26/2015 12.3 12.9708 12.2701 12.89 176,118
05/22/2015 12.42 12.5 12.28 12.4 143,650
05/21/2015 12.5 12.62 12.385 12.5 71,315
05/20/2015 12.46 12.63 12.26 12.56 106,767
05/19/2015 12.58 12.746 12.35 12.42 119,754
05/18/2015 12.5 12.77 12.34 12.64 127,410
05/15/2015 12.74 12.97 12.5 12.58 114,667
05/14/2015 12.45 12.88 12.27 12.81 153,702
05/13/2015 12.7 12.72 12.2 12.41 128,955
05/12/2015 12.39 12.73 12.37 12.68 142,307
05/11/2015 12.44 12.83 12.33 12.505 157,989
05/08/2015 12.75 12.75 12.25 12.41 198,903
05/07/2015 12.08 12.7 11.8 12.6 215,705
05/06/2015 12.04 12.19 11.81 12.07 180,559
05/05/2015 12.07 12.25 11.91 12.02 476,786
05/04/2015 12.13 12.5 12.02 12.13 145,602
05/01/2015 12.27 12.566 11.96 12.15 178,719
04/30/2015 12.81 13.06 12.12 12.26 411,034
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?