EHTH

Historical Stock Prices

$13.5
*  
2.06
18.01%
Get EHTH Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading EHTH now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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: 1 Year, From 24-APR-2014 TO 24-APR-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.
04/24/2015 14.5 14.9 13.03 13.5 1,938,792
04/23/2015 11.44 11.57 11.17 11.44 177,103
04/22/2015 11.34 11.47 11.16 11.44 172,001
04/21/2015 11.37 11.4 11.11 11.37 186,450
04/20/2015 11.38 11.59 11.08 11.28 174,353
04/17/2015 11.41 11.43 11.09 11.25 239,795
04/16/2015 11.44 11.75 11.41 11.58 326,023
04/15/2015 11.21 11.52 11.03 11.5 274,737
04/14/2015 10.81 11.13 10.73 11.1 179,525
04/13/2015 10.69 10.86 10.57 10.85 135,747
04/10/2015 10.53 10.705 10.49 10.66 152,568
04/09/2015 10.33 10.59 10.14 10.48 206,622
04/08/2015 10.18 10.36 10.129 10.3 230,959
04/07/2015 9.94 10.34 9.86 10.21 319,537
04/06/2015 9.57 10.17 9.5 9.98 187,384
04/02/2015 9.35 9.73 9.2 9.68 150,878
04/01/2015 9.39 9.49 9.17 9.31 158,702
03/31/2015 9.63 9.73 9.25 9.38 253,156
03/30/2015 9.63 10.01 9.6001 9.69 261,746
03/27/2015 9.52 9.62 9.2 9.59 142,062
03/26/2015 9.59 9.729 9.45 9.53 110,208
03/25/2015 10.51 10.51 9.62 9.67 231,556
03/24/2015 10.45 10.7 10.302 10.44 362,482
03/23/2015 10.21 10.59 10.15 10.45 153,530
03/20/2015 10.11 10.38 9.96 10.24 338,629
03/19/2015 10.22 10.3 10.11 10.18 165,605
03/18/2015 10.15 10.33 9.94 10.25 234,490
03/17/2015 10.03 10.31 10.03 10.17 172,156
03/16/2015 10.27 10.34 10.02 10.03 271,190
03/13/2015 9.96 10.77 9.69 10.2 653,518
03/12/2015 9.4 9.625 9.21 9.29 135,060
03/11/2015 9.28 9.43 9.094 9.37 182,736
03/10/2015 9.28 9.37 9.1 9.26 222,454
03/09/2015 9.52 9.52 8.96 9.39 271,805
03/06/2015 9.32 9.76 9.32 9.52 212,930
03/05/2015 9.27 9.46 9.07 9.38 199,681
03/04/2015 9.11 9.285 8.81 9.22 281,127
03/03/2015 9.08 9.37 9.08 9.15 295,514
03/02/2015 9.09 9.31 8.96 9.15 300,517
02/27/2015 9.43 9.451 9 9.1 571,472
02/26/2015 9.65 10.04 9.255 9.41 544,655
02/25/2015 9.71 10.16 9.63 10.13 460,848
02/24/2015 9.72 10.23 9.64 9.76 212,667
02/23/2015 10.4 10.5599 9.2699 9.53 575,738
02/20/2015 10.7 10.75 10.33 10.47 219,448
02/19/2015 10.91 10.92 10.66 10.74 155,489
02/18/2015 10.93 11.14 10.82 10.94 205,998
02/17/2015 11 11.11 10.8101 11.01 160,622
02/13/2015 10.95 11.11 10.78 10.91 192,586
02/12/2015 11.06 11.18 10.81 10.95 174,725
02/11/2015 10.64 11.01 10.47 10.99 270,754
02/10/2015 11 11.04 10.54 10.64 408,048
02/09/2015 11.17 11.3 10.82 10.92 243,433
02/06/2015 11.3 11.6 11.07 11.26 214,911
02/05/2015 10.96 11.37 10.89 11.29 217,037
02/04/2015 10.86 11.21 10.84 10.9 181,495
02/03/2015 10.62 11.1 10.62 10.92 259,964
02/02/2015 10.3 10.9 10.1701 10.8 354,680
01/30/2015 10.7 10.98 10.24 10.24 444,806
01/29/2015 10.43 10.79 10.28 10.78 373,820
01/28/2015 10.88 11.02 10.31 10.41 446,396
01/27/2015 11 11.13 10.75 10.79 618,561
01/26/2015 11 11.32 10.83 11.22 543,606
01/23/2015 10.96 11.2 10.81 10.98 473,044
01/22/2015 10.8 11.06 10.54 11.05 940,025
01/21/2015 10.52 10.89 10.37 10.75 1,140,428
01/20/2015 10.04 11.04 10.04 10.7 3,013,685
01/16/2015 9.13 9.75 8.88 9.68 2,040,069
01/15/2015 10.3 10.5 9.31 9.42 7,434,959
01/14/2015 19.74 21.02 19.62 20.8 1,417,255
01/13/2015 22.02 22.16 19.84 19.99 252,200
01/12/2015 22.01 22.01 21.51 21.73 229,389
01/09/2015 22.42 22.615 21.85 22.08 191,997
01/08/2015 22.22 22.8799 21.97 22.38 423,890
01/07/2015 22.11 22.29 21.4 22.07 135,782
01/06/2015 23.19 23.19 21.36 21.94 185,945
01/05/2015 24.03 24.32 22.88 23.15 175,715
01/02/2015 25.15 25.35 23.81 24.23 140,661
12/31/2014 25.58 25.81 24.79 24.92 212,008
12/30/2014 26.41 26.64 25.29 25.38 135,235
12/29/2014 26.85 27.42 26.22 26.46 156,475
12/26/2014 27.26 27.74 26.89 26.91 85,687
12/24/2014 26.29 27.35 26.15 27.13 70,365
12/23/2014 26.93 27.19 25.85 26.16 285,576
12/22/2014 27.46 27.46 26.48 26.75 334,517
12/19/2014 28.18 28.43 27.39 27.47 621,471
12/18/2014 29.19 29.2 27.97 28.25 197,218
12/17/2014 26.38 28.8 26.1 28.59 332,459
12/16/2014 25.96 26.54 25.58 26.3 196,209
12/15/2014 26.25 26.43 25.72 26.03 237,871
12/12/2014 26.16 26.92 26 26.04 194,698
12/11/2014 26.64 26.93 26.17 26.55 185,090
12/10/2014 26.79 27.32 26.24 26.48 221,940
12/09/2014 26.13 27.22 26.07 26.92 166,278
12/08/2014 26.95 27.18 25.87 26.5 206,939
12/05/2014 26.67 27.17 26.67 27.09 78,967
12/04/2014 27.13 27.13 26.22 26.51 191,021
12/03/2014 26.57 27.15 26.26 27.1 140,366
12/02/2014 25.7 26.54 25.25 26.48 142,245
12/01/2014 25.71 26.25 24.521 25.75 166,130
11/28/2014 26.33 26.43 25.66 25.87 77,631
11/26/2014 26.57 26.74 26.1 26.32 115,497
11/25/2014 26.31 26.73 26.01 26.5 193,004
11/24/2014 25.79 26.46 25.266 26.32 195,105
11/21/2014 25.39 25.67 24.8 25.62 379,205
11/20/2014 23.39 25.02 22.962 24.87 266,528
11/19/2014 22.85 23.684 22.34 23.6 239,703
11/18/2014 22.26 22.89 21.74 22.81 148,952
11/17/2014 23.2 23.2 22.1 22.16 204,707
11/14/2014 23.08 23.75 23.02 23.32 82,961
11/13/2014 24.56 24.8975 23.08 23.13 184,031
11/12/2014 23.78 24.76 23.03 24.42 195,044
11/11/2014 24.66 25.8 24.194 25.42 180,459
11/10/2014 24.27 24.72 24.04 24.65 170,521
11/07/2014 24.8 24.8 24.03 24.22 170,736
11/06/2014 24.76 24.92 24.11 24.85 139,708
11/05/2014 24.8 25 24.41 24.79 141,317
11/04/2014 24.81 25.2 24.5 24.57 233,426
11/03/2014 25.06 25.07 24.35 24.81 242,620
10/31/2014 23.1 25.5 23 24.95 499,350
10/30/2014 21.59 22.62 21.38 22.6 310,405
10/29/2014 21.63 21.86 21.22 21.62 179,581
10/28/2014 20.91 22.06 20.68 21.48 222,629
10/27/2014 20.92 21.06 20.46 20.77 117,352
10/24/2014 20.24 21.15 20.24 21.09 129,919
10/23/2014 20.98 21.58 20 20.2 267,225
10/22/2014 21.37 21.705 20.59 20.69 124,116
10/21/2014 21.13 21.51 20.86 21.36 127,725
10/20/2014 20.64 20.98 20.32 20.96 159,648
10/17/2014 21.32 21.62 20.82 20.87 164,520
10/16/2014 20.46 21.26 20.21 21 270,354
10/15/2014 19.42 20.93 19.071 20.84 243,827
10/14/2014 20.26 20.65 19.69 19.79 205,258
10/13/2014 20.32 20.55 19.41 20 265,502
10/10/2014 20.8 21.27 20.31 20.33 251,934
10/09/2014 22.13 22.13 20.73 20.8 200,903
10/08/2014 21.92 22.26 21.21 22.09 230,124
10/07/2014 23.69 23.864 21.64 21.98 458,663
10/06/2014 25.3 26.305 23.88 23.94 213,559
10/03/2014 25.16 25.87 24.89 25.3 154,239
10/02/2014 24.29 24.97 23.98 24.85 132,249
10/01/2014 24.16 24.49 23.56 24.19 243,135
09/30/2014 24.31 24.91 24.0646 24.13 208,906
09/29/2014 23.59 24.27 23.48 24.26 182,243
09/26/2014 24.37 24.4275 23.83 24.01 142,630
09/25/2014 24.64 24.83 24.08 24.33 97,884
09/24/2014 24.82 24.908 24.24 24.79 268,840
09/23/2014 25.25 25.91 24.64 24.7 133,821
09/22/2014 25.81 26.13 25.36 25.36 162,788
09/19/2014 26.99 27.37 25.2 25.95 491,131
09/18/2014 26.57 27.11 26.5601 26.87 97,583
09/17/2014 26.35 26.7 25.85 26.45 129,477
09/16/2014 25.815 26.38 25 26.3 155,917
09/15/2014 26.46 26.59 25.7115 25.87 157,439
09/12/2014 26.61 26.68 26.26 26.43 130,319
09/11/2014 26.57 26.831 26.17 26.59 68,869
09/10/2014 26.47 26.91 26.1 26.83 286,035
09/09/2014 26.29 26.522 25.9301 26.39 252,926
09/08/2014 26.97 27.115 26.37 26.42 133,700
09/05/2014 25.95 27.12 25.94 27.07 217,498
09/04/2014 26.28 26.61 25.925 26 176,359
09/03/2014 26.53 26.76 26.16 26.21 389,301
09/02/2014 24.64 26.77 24.64 26.65 411,697
08/29/2014 23.73 24.62 23.53 24.54 308,311
08/28/2014 23.21 23.91 23.01 23.66 188,332
08/27/2014 23.73 23.74 23.2199 23.39 283,721
08/26/2014 23.5 23.77 23.39 23.62 173,843
08/25/2014 23.62 23.83 23.24 23.45 181,173
08/22/2014 23.34 23.53 22.925 23.41 270,036
08/21/2014 23.29 23.42 22.41 23.35 353,246
08/20/2014 22.87 23.43 22.64 23.38 249,629
08/19/2014 22.92 23.15 22.71 22.94 203,786
08/18/2014 23.09 23.36 22.25 22.96 220,803
08/15/2014 22.84 23.05 22.44 22.8 204,066
08/14/2014 22.86 23.08 22.37 22.71 231,966
08/13/2014 22.97 23.2 22.62 22.81 400,904
08/12/2014 22.93 23.58 22.6 22.82 261,717
08/11/2014 22.29 23.24 22.16 22.77 344,461
08/08/2014 21.62 22.36 21.38 22.29 531,841
08/07/2014 21.31 21.6 21 21.52 288,937
08/06/2014 21.47 22.03 21.25 21.29 531,667
08/05/2014 21.01 21.81 20.86 21.6 418,663
08/04/2014 20.39 21.38 20.11 21.23 989,353
08/01/2014 20.71 20.814 18.7 20.255 2,164,612
07/31/2014 22.12 23.5 20.64 20.7 4,426,405
07/30/2014 31.43 31.92 31.11 31.65 298,182
07/29/2014 31 31.8 30.91 31.53 347,019
07/28/2014 30.98 31.21 30.25 30.8 128,793
07/25/2014 31.06 31.44 30.8 31.05 249,160
07/24/2014 31.32 32 31.03 31.28 256,970
07/23/2014 31.39 33.99 31.23 31.33 264,298
07/22/2014 31.64 31.76 31.21 31.28 139,997
07/21/2014 31.23 32.08 31.155 31.39 278,813
07/18/2014 31.03 31.97 30.23 31.49 546,172
07/17/2014 32.31 32.75 30.93 31.12 488,870
07/16/2014 33.91 34.17 32.51 32.65 266,778
07/15/2014 34.77 35.2599 33.51 33.67 209,956
07/14/2014 35.78 36.09 34.48 34.67 291,404
07/11/2014 35.6 35.77 35.21 35.38 107,851
07/10/2014 34.92 36.07 34.75 35.74 227,261
07/09/2014 35.87 36.83 35.23 35.85 401,272
07/08/2014 36.88 37.48 35.32 35.61 525,884
07/07/2014 37.46 37.87 36.75 37.03 262,728
07/03/2014 37.69 37.93 37.21 37.7 183,543
07/02/2014 38.5 38.95 37.15 37.38 220,055
07/01/2014 38.14 38.86 37.71 38.55 228,723
06/30/2014 37.76 38.37 37.52 37.97 236,876
06/27/2014 37.47 37.89 37.47 37.83 304,993
06/26/2014 37.08 38.07 36.97 37.55 286,772
06/25/2014 36.1 37.75 36.1 37.61 324,793
06/24/2014 37.04 37.78 36.37 36.47 347,920
06/23/2014 37.53 37.75 37.24 37.3 282,201
06/20/2014 37.37 38.25 37.31 37.48 528,792
06/19/2014 37.82 37.82 37.15 37.39 202,288
06/18/2014 37.13 38.065 36.88 37.52 315,556
06/17/2014 36.26 37.57 35.97 37.11 339,234
06/16/2014 36.15 37.36 35.95 36.72 309,584
06/13/2014 35.38 36.83 34.79 36.19 449,369
06/12/2014 35.02 36.05 34.57 35.19 288,552
06/11/2014 33.83 35.61 33.7556 35.1 544,327
06/10/2014 36.69 37.486 33.02 33.91 1,709,290
06/09/2014 38.1 39.16 37.84 39 299,766
06/06/2014 36.37 39.065 35.73 38.23 477,781
06/05/2014 36.92 37.34 35.97 36.22 417,974
06/04/2014 36.03 38 35.96 36.88 141,992
06/03/2014 35.74 36.59 34.88 36.13 303,339
06/02/2014 36.87 36.98 35.535 35.99 173,838
05/30/2014 36.99 37.08 36.35 36.82 186,227
05/29/2014 37.19 37.66 36.15 37.08 236,664
05/28/2014 36.75 37.64 36.65 37.1 191,746
05/27/2014 36.08 37.07 35.886 37.02 237,623
05/23/2014 34.55 36.02 34.55 35.62 229,012
05/22/2014 33.59 34.67 33.45 34.47 311,411
05/21/2014 33.67 33.91 32.54 33.35 362,735
05/20/2014 34 34.76 33.14 33.52 277,571
05/19/2014 33.9 34.098 33.428 33.845 186,504
05/16/2014 33.69 34.09 32.725 34.04 333,847
05/15/2014 33.52 33.87 32.4463 33.49 275,572
05/14/2014 35.4 35.458 33.59 33.76 202,606
05/13/2014 36.52 36.932 35 35.39 267,309
05/12/2014 34.7 36.98 34.7 36.57 360,766
05/09/2014 33.8 34.62 32.65 34.36 317,321
05/08/2014 35.41 36.22 33.84 33.91 343,227
05/07/2014 34.98 37.44 34.24 35.55 306,338
05/06/2014 35.3 37.01 34.8 34.84 442,693
05/05/2014 36.34 37.64 35.42 36.96 406,619
05/02/2014 37.67 39.4843 34.7201 36.74 1,581,640
05/01/2014 41.79 43.56 41.24 41.86 349,786
04/30/2014 41.22 42.17 39.82 41.89 320,399
04/29/2014 41.42 42.05 40.662 41.46 259,794
04/28/2014 43.78 44.77 40.435 41.35 535,845
04/25/2014 42.47 44.29 41.51 43.82 400,980
04/24/2014 45.18 45.49 41.7203 42.5 670,971
*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?