EHTH Historical Prices | eHealth, Inc. Stock

Dow

0.06% Nasdaq

0.01%

eHealth, Inc. (EHTH)

-NasdaqGS

24.26 0.69(2.77%) May 24, 4:00PM EDT|After Hours : 24.95 0.69 (2.84%) May 24, 5:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 14, 2007	20.09	20.09	19.51	19.61	74,200	19.61
May 11, 2007	19.87	20.15	19.50	20.15	101,500	20.15
May 10, 2007	19.99	20.14	19.86	19.91	98,000	19.91
May 9, 2007	20.38	20.38	19.82	20.02	91,200	20.02
May 8, 2007	20.25	20.66	18.95	20.53	461,300	20.53
May 7, 2007	22.00	22.00	20.40	20.51	273,800	20.51
May 4, 2007	22.26	22.49	21.62	22.00	674,300	22.00
May 3, 2007	22.57	23.02	22.41	22.65	473,000	22.65
May 2, 2007	22.00	22.89	21.63	22.69	235,800	22.69
May 1, 2007	22.08	22.57	21.36	21.94	130,500	21.94
Apr 30, 2007	21.09	23.00	21.07	22.08	462,700	22.08
Apr 27, 2007	21.38	22.06	21.11	21.12	82,800	21.12
Apr 26, 2007	21.88	21.90	21.08	21.51	502,300	21.51
Apr 25, 2007	22.04	22.04	21.66	21.88	123,700	21.88
Apr 24, 2007	21.93	22.00	21.72	21.92	110,100	21.92
Apr 23, 2007	21.89	22.01	21.75	22.00	67,400	22.00
Apr 20, 2007	21.99	22.02	21.62	22.00	81,600	22.00
Apr 19, 2007	21.58	21.96	21.58	21.68	150,900	21.68
Apr 18, 2007	21.94	22.08	21.70	21.74	208,600	21.74
Apr 17, 2007	22.10	22.36	21.47	22.12	519,900	22.12
Apr 16, 2007	21.50	22.50	20.84	22.19	461,100	22.19
Apr 13, 2007	21.91	21.93	21.27	21.50	124,500	21.50
Apr 12, 2007	22.06	22.06	21.69	21.86	263,100	21.86
Apr 11, 2007	22.00	22.25	21.27	22.00	1,364,800	22.00
Apr 10, 2007	23.43	23.60	22.97	22.97	163,900	22.97
Apr 9, 2007	24.00	24.00	23.42	23.55	125,500	23.55
Apr 5, 2007	23.77	24.10	23.52	23.67	85,500	23.67
Apr 4, 2007	23.74	24.18	23.57	23.86	94,100	23.86
Apr 3, 2007	23.25	23.81	23.24	23.66	205,800	23.66
Apr 2, 2007	23.55	23.59	23.17	23.26	121,300	23.26
Mar 30, 2007	23.75	23.91	23.45	23.55	108,000	23.55
Mar 29, 2007	24.14	24.50	23.50	23.83	140,300	23.83
Mar 28, 2007	24.47	24.59	23.85	23.99	198,600	23.99
Mar 27, 2007	25.14	25.23	24.25	24.61	82,200	24.61
Mar 26, 2007	25.55	25.81	24.89	25.27	116,000	25.27
Mar 23, 2007	24.94	25.90	24.72	25.61	58,200	25.61
Mar 22, 2007	25.42	25.60	24.52	24.83	111,000	24.83
Mar 21, 2007	25.30	26.48	24.75	25.30	357,800	25.30
Mar 20, 2007	23.74	25.75	23.64	25.08	109,900	25.08
Mar 19, 2007	23.37	23.75	23.00	23.71	47,200	23.71
Mar 16, 2007	22.92	23.27	22.83	23.27	106,200	23.27
Mar 15, 2007	22.67	22.95	22.63	22.93	62,600	22.93
Mar 14, 2007	23.22	23.50	22.61	22.82	60,400	22.82
Mar 13, 2007	23.73	23.81	23.26	23.27	55,500	23.27
Mar 12, 2007	23.57	23.95	23.45	23.93	63,400	23.93
Mar 9, 2007	23.20	23.80	23.19	23.67	56,800	23.67
Mar 8, 2007	23.32	23.49	23.12	23.22	54,200	23.22
Mar 7, 2007	23.27	23.49	23.00	23.16	62,600	23.16
Mar 6, 2007	23.76	24.25	22.25	23.37	142,000	23.37
Mar 5, 2007	24.96	24.96	22.08	23.50	238,800	23.50
Mar 2, 2007	24.92	25.12	24.91	25.01	52,300	25.01
Mar 1, 2007	24.85	25.19	24.70	25.07	79,800	25.07
Feb 28, 2007	24.70	25.13	24.25	25.02	94,100	25.02
Feb 27, 2007	24.95	25.34	24.38	24.74	71,700	24.74
Feb 26, 2007	25.19	25.47	24.76	25.25	46,900	25.25
Feb 23, 2007	24.81	25.27	24.81	25.07	72,700	25.07
Feb 22, 2007	24.57	25.16	24.50	24.73	161,100	24.73
Feb 21, 2007	24.01	24.51	23.87	24.50	38,500	24.50
Feb 20, 2007	23.90	24.15	23.65	24.00	102,400	24.00
Feb 16, 2007	23.91	24.59	23.43	24.01	354,000	24.01
Feb 15, 2007	22.27	23.24	22.03	23.05	193,000	23.05
Feb 14, 2007	20.91	22.53	20.90	22.16	126,200	22.16
Feb 13, 2007	20.97	21.10	20.65	20.93	264,700	20.93
Feb 12, 2007	21.08	21.08	20.36	20.88	50,800	20.88
Feb 9, 2007	21.73	21.84	21.08	21.22	46,100	21.22
Feb 8, 2007	21.85	21.85	21.54	21.68	76,500	21.68
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On EHTH

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

eHealth, Inc. (EHTH)