EHTH - eHealth, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201987.0488.1186.0487.5887.58310,800
Jul 17, 201988.1788.8886.7887.2887.28276,600
Jul 16, 201989.1789.3187.0787.9887.98291,600
Jul 15, 201989.7089.9087.9289.4889.48353,500
Jul 12, 201993.6995.5087.4189.3689.36552,800
Jul 11, 201994.8695.0990.6593.4793.47471,900
Jul 10, 201993.3194.3890.7193.5193.51662,500
Jul 09, 201987.8892.1387.8892.0492.04482,200
Jul 08, 201986.7688.5986.5588.2788.27418,500
Jul 05, 201986.2087.8985.5487.2987.29249,000
Jul 03, 201986.2686.9285.3086.5786.57282,100
Jul 02, 201988.5889.0585.5486.1586.15669,700
Jul 01, 201987.8289.6385.9388.5888.58642,600
Jun 28, 201982.4286.3081.5586.1086.101,610,800
Jun 27, 201977.6382.3477.4982.2182.21328,900
Jun 26, 201978.8280.4177.1177.4277.42299,400
Jun 25, 201979.8481.2577.8078.5578.55344,600
Jun 24, 201983.1085.6578.3379.6279.62658,000
Jun 21, 201980.0083.5379.1082.1582.15528,800
Jun 20, 201980.5781.0078.6080.0580.05461,200
Jun 19, 201975.6181.7375.3379.2679.26677,200
Jun 18, 201973.8375.6773.5075.0675.06281,300
Jun 17, 201974.2775.7772.8073.3673.36531,800
Jun 14, 201973.4374.3571.4574.0974.09240,500
Jun 13, 201971.3574.2470.6873.3873.38337,500
Jun 12, 201969.8471.2267.4670.9970.99229,400
Jun 11, 201974.9974.9968.9669.7969.79346,100
Jun 10, 201974.5074.9972.2173.9173.91403,000
Jun 07, 201972.9674.9672.7573.4373.43323,800
Jun 06, 201974.0574.8972.0973.2573.25287,500
Jun 05, 201971.4375.2871.4373.9673.96519,500
Jun 04, 201970.4471.6569.5071.0871.08395,400
Jun 03, 201970.3470.9065.7369.4369.43433,600
May 31, 201969.8371.2868.6370.5670.56353,600
May 30, 201965.9672.2765.9671.4671.46719,000
May 29, 201965.9766.3663.6365.6965.69280,400
May 28, 201964.6867.9764.2966.4566.45447,400
May 24, 201964.0164.8262.7564.6364.63255,700
May 23, 201964.7565.0162.2963.3063.30406,800
May 22, 201964.5966.0062.5665.5365.53309,700
May 21, 201962.4166.1462.4164.6864.68524,800
May 20, 201960.0862.5859.0062.0562.05340,800
May 17, 201964.0064.5360.1660.3160.31359,700
May 16, 201964.9866.9863.8064.4964.49406,600
May 15, 201961.1365.7461.0065.0265.02542,200
May 14, 201958.6661.2258.4561.1161.11201,300
May 13, 201960.3561.0157.8558.5958.59222,700
May 10, 201961.4763.0459.4061.5761.57343,100
May 09, 201961.8864.0260.7362.0962.09271,700
May 08, 201964.9864.9862.0162.4462.44361,400
May 07, 201964.8069.3064.1964.7564.75715,100
May 06, 201960.4866.2759.9965.1965.19578,300
May 03, 201959.0662.4957.9061.8961.89456,200
May 02, 201955.7658.6355.4658.5458.54449,400
May 01, 201960.4760.6055.1055.8355.83837,700
Apr 30, 201964.6164.8559.2560.7460.74572,000
Apr 29, 201964.6565.8661.1664.9664.96662,100
Apr 26, 201970.9973.7162.5064.2564.251,840,600
Apr 25, 201961.7163.4560.6562.1662.16608,100
Apr 24, 201960.0262.0059.1661.9661.96360,500
Apr 23, 201957.7060.5857.4460.1560.15583,200
Apr 22, 201954.0357.9953.1957.4357.43717,300
Apr 18, 201955.0158.5851.3154.7654.761,177,800
Apr 17, 201965.6465.6449.1954.4154.413,132,100
Apr 16, 201966.6668.7465.0965.4365.43378,500
Apr 15, 201966.2567.5763.6266.3366.33292,000
Apr 12, 201970.2870.9465.1366.1866.18358,200
Apr 11, 201967.7171.5067.6570.0870.08543,900
Apr 10, 201966.8068.2965.7667.4267.42402,900
Apr 09, 201966.5968.0665.4865.5765.57307,400
Apr 08, 201968.2768.2765.4067.0067.00453,200
Apr 05, 201965.0469.1365.0468.0968.09807,000
Apr 04, 201961.2664.5461.1264.3164.31422,400
Apr 03, 201962.2362.4760.8161.4561.45242,500
Apr 02, 201961.9162.0159.2561.8361.83411,200
Apr 01, 201963.0063.1360.8361.9661.96557,500
Mar 29, 201962.1663.3761.0862.3462.34381,000
Mar 28, 201960.3862.2458.7461.7361.73291,700
Mar 27, 201961.2161.9558.1860.3460.34286,100
Mar 26, 201963.4163.9461.0661.6161.61338,000
Mar 25, 201962.5863.8060.7362.5662.56294,300
Mar 22, 201962.2965.0061.2662.6162.61592,500
Mar 21, 201956.6363.4156.2462.9962.99983,000
Mar 20, 201956.6958.8055.9256.9056.90338,000
Mar 19, 201958.8559.2255.3056.6856.68442,500
Mar 18, 201959.3760.3857.7858.6558.65423,500
Mar 15, 201956.9160.6156.6859.3259.32698,800
Mar 14, 201957.1457.5154.6656.5356.53420,900
Mar 13, 201959.2960.7053.4957.3357.331,137,600
Mar 12, 201957.8559.5257.4759.1859.18221,700
Mar 11, 201956.7958.6156.7958.0458.04279,100
Mar 08, 201953.6056.9553.5756.4456.44490,200
Mar 07, 201957.7657.8955.7955.8055.80370,700
Mar 06, 201958.8759.2556.5958.0158.01424,800
Mar 05, 201957.5260.9657.5258.5758.57670,500
Mar 04, 201958.9059.9956.9557.5157.51403,800
Mar 01, 201954.5260.5154.5258.8958.89806,900
Feb 28, 201955.0355.9853.2753.4153.41462,800
Feb 27, 201955.5056.4153.3455.1655.16524,400
Feb 26, 201955.6857.9455.4556.3456.34401,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...