Quantcast
EHTH

eHealth, Inc. Common Stock Historical Stock Prices

$61.96
*  
1.81
3.01%
Get EHTH Alerts
*Delayed - data as of Apr. 24, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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 60.02 62 59.16 61.96 360,477
04/24/2019 60.02 62 59.16 61.96 360,472
04/23/2019 57.7 60.58 57.44 60.15 583,141
04/22/2019 54.03 57.99 53.19 57.43 717,347
04/18/2019 55.01 58.58 51.31 54.76 1,177,772
04/17/2019 65.64 65.64 49.19 54.41 3,132,027
04/16/2019 66.66 68.7363 65.0901 65.43 378,509
04/15/2019 66.25 67.5686 63.62 66.33 291,968
04/12/2019 70.28 70.94 65.13 66.18 358,156
04/11/2019 67.71 71.5 67.65 70.08 543,929
04/10/2019 66.8 68.29 65.76 67.42 402,901
04/09/2019 66.59 68.055 65.48 65.57 307,401
04/08/2019 68.27 68.27 65.4 67 453,181
04/05/2019 65.04 69.13 65.04 68.09 806,662
04/04/2019 61.26 64.5399 61.122 64.31 422,445
04/03/2019 62.23 62.47 60.81 61.45 242,495
04/02/2019 61.91 62.01 59.25 61.83 411,156
04/01/2019 63 63.13 60.83 61.96 557,518
03/29/2019 62.16 63.37 61.08 62.34 380,639
03/28/2019 60.38 62.2399 58.7372 61.73 291,658
03/27/2019 61.21 61.95 58.18 60.34 282,155
03/26/2019 63.41 63.9375 61.06 61.61 337,951
03/25/2019 62.58 63.8 60.7286 62.56 294,326
03/22/2019 62.29 65 61.26 62.61 592,515
03/21/2019 56.63 63.41 56.24 62.99 983,047
03/20/2019 56.69 58.8 55.92 56.9 337,824
03/19/2019 58.85 59.22 55.3 56.68 442,537
03/18/2019 59.37 60.375 57.78 58.65 423,534
03/15/2019 56.91 60.61 56.68 59.32 698,843
03/14/2019 57.14 57.51 54.6601 56.53 420,414
03/13/2019 59.29 60.7 53.49 57.33 1,137,565
03/12/2019 57.85 59.52 57.47 59.18 221,703
03/11/2019 56.79 58.61 56.79 58.04 279,124
03/08/2019 53.6 56.95 53.57 56.44 490,154
03/07/2019 57.76 57.89 55.79 55.8 370,688
03/06/2019 58.87 59.2495 56.59 58.01 424,412
03/05/2019 57.52 60.96 57.52 58.57 670,473
03/04/2019 58.9 59.99 56.95 57.51 403,786
03/01/2019 54.52 60.51 54.52 58.89 806,884
02/28/2019 55.03 55.98 53.27 53.41 458,827
02/27/2019 55.5 56.4077 53.34 55.16 524,361
02/26/2019 55.68 57.94 55.45 56.34 398,033
02/25/2019 61 62.6 55.88 56.25 1,346,288
02/22/2019 66 67.1321 56.83 63.46 1,517,058
02/21/2019 67.44 67.44 63.74 65.5 669,584
02/20/2019 64.53 66.38 64.3663 65.82 640,840
02/19/2019 62.05 64.35 61.62 63.57 649,525
02/15/2019 61.25 62.59 60.98 61.2 317,070
02/14/2019 60.29 61.56 59.92 61.14 247,976
02/13/2019 60.49 62.43 60.47 60.72 325,883
02/12/2019 59.48 61.25 58.02 60.61 308,959
02/11/2019 59.43 59.5653 58.18 58.95 299,228
02/08/2019 59.19 59.885 57.71 59.15 331,464
02/07/2019 58.48 59.81 57.58 59.65 438,512
02/06/2019 60 60 55.01 58.6 965,064
02/05/2019 64.81 64.81 59.94 60.26 706,092
02/04/2019 61.9 63.47 60.45 63.45 460,020
02/01/2019 61.07 61.65 59.37 61.46 482,774
01/31/2019 59.1 61.3 58.88 61.16 776,800
01/30/2019 56.29 59.24 56.21 59.06 376,988
01/29/2019 55.5 56.26 53.73 56.16 513,949
01/28/2019 55 56.54 54.78 55.44 429,170
01/25/2019 54.61 55.92 52.91 55.3 712,912
01/24/2019 50.92 55.42 50.82 54.61 3,408,620
*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?



Smart Portfolio