EHTH - eHealth, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 201975.1577.7574.2676.2276.22570,000
Nov 12, 201979.1580.3272.8775.2475.24877,000
Nov 11, 201978.0479.5077.4578.9678.96480,700
Nov 08, 201975.5479.1974.5278.5578.55498,000
Nov 07, 201975.7976.7974.2775.0475.04561,200
Nov 06, 201972.5977.5971.8175.8375.83928,300
Nov 05, 201972.0073.9070.6572.6672.66734,000
Nov 04, 201973.4674.9170.7971.9971.991,108,800
Nov 01, 201969.3973.2268.5073.1473.14838,200
Oct 31, 201967.6169.0565.9369.0469.04662,400
Oct 30, 201966.5669.1164.5067.7867.78734,600
Oct 29, 201964.8967.6064.6566.5166.51800,100
Oct 28, 201961.0165.4161.0065.3965.391,157,600
Oct 25, 201964.0167.0557.1560.1760.173,517,600
Oct 24, 201960.1064.2660.1064.1064.101,527,300
Oct 23, 201960.3861.4858.7360.0460.04961,900
Oct 22, 201960.6362.0658.7760.4160.411,063,400
Oct 21, 201960.0463.6160.0460.4160.411,485,500
Oct 18, 201959.2560.5557.1159.6959.691,595,900
Oct 17, 201956.5560.2156.4558.6658.661,318,900
Oct 16, 201956.3256.7853.9556.1756.17803,800
Oct 15, 201954.6757.0053.8056.2956.291,331,300
Oct 14, 201955.3855.9552.7153.1253.12591,600
Oct 11, 201955.1657.3254.9655.9855.98667,700
Oct 10, 201955.9556.7453.1054.5054.50819,300
Oct 09, 201955.4957.8953.8056.0456.041,116,500
Oct 08, 201958.3158.5654.8254.9254.921,520,000
Oct 07, 201961.6462.1858.9659.0959.09818,300
Oct 04, 201963.5765.8859.4162.3862.38974,300
Oct 03, 201960.7363.6359.0863.0863.081,343,100
Oct 02, 201962.8662.9359.3260.8460.841,295,400
Oct 01, 201966.5167.7563.5163.8063.80680,000
Sep 30, 201968.8068.9165.4966.7966.791,019,400
Sep 27, 201975.4975.4967.8968.8468.841,016,400
Sep 26, 201974.5675.7973.2875.0175.01582,000
Sep 25, 201977.2678.3073.4475.0575.05541,000
Sep 24, 201980.8081.0376.1577.1077.10539,500
Sep 23, 201978.5681.0978.0280.7380.73364,300
Sep 20, 201982.1282.5676.7978.5978.591,145,400
Sep 19, 201981.2482.6879.6882.1782.17670,300
Sep 18, 201980.0881.7079.3781.2181.21486,400
Sep 17, 201976.6182.4576.6180.3380.33969,900
Sep 16, 201975.2277.6375.2277.3277.32504,700
Sep 13, 201975.5977.0674.2975.5975.59601,400
Sep 12, 201977.4280.0075.1175.6375.63971,900
Sep 11, 201972.6175.7271.1573.6373.63733,200
Sep 10, 201972.5173.0269.1072.1472.14972,400
Sep 09, 201981.1481.1472.4872.5772.571,002,500
Sep 06, 201980.3284.9680.2881.0681.06917,000
Sep 05, 201979.3681.8878.2679.9679.96733,600
Sep 04, 201979.2079.9074.5678.0078.001,033,500
Sep 03, 201982.2484.0277.7678.3978.39778,200
Aug 30, 201989.3189.7979.4483.3183.311,275,900
Aug 29, 201992.7193.3688.3989.1689.16601,000
Aug 28, 201992.1192.6889.4892.1892.18614,100
Aug 27, 201998.6998.7292.0392.7592.75555,600
Aug 26, 201996.3298.8496.3297.3997.39384,200
Aug 23, 2019100.99102.0095.6395.9495.94489,300
Aug 22, 2019102.97103.85100.91101.64101.64269,900
Aug 21, 2019103.80104.39100.38101.75101.75274,600
Aug 20, 2019105.79107.27102.43102.92102.92263,300
Aug 19, 2019106.23107.36103.48105.78105.78369,500
Aug 16, 2019104.89107.63104.62104.72104.72220,400
Aug 15, 2019104.92105.51103.05104.38104.38245,000
Aug 14, 2019107.11109.07103.76104.64104.64271,500
Aug 13, 2019106.95110.94106.91109.95109.95348,000
Aug 12, 2019108.54110.28105.60107.42107.42223,200
Aug 09, 2019109.80111.69107.64109.31109.31210,900
Aug 08, 2019108.00110.38105.51110.32110.32343,000
Aug 07, 2019104.02108.24102.00107.12107.12488,300
Aug 06, 2019103.42105.40101.84104.08104.08379,400
Aug 05, 201997.18101.3295.01100.50100.50542,900
Aug 02, 2019101.27102.1598.81101.32101.32359,200
Aug 01, 2019103.74105.78100.73102.38102.38396,200
Jul 31, 2019105.66106.90102.08103.75103.75442,100
Jul 30, 2019103.00106.72100.96105.50105.50938,100
Jul 29, 2019111.17111.20104.95105.84105.84776,000
Jul 26, 2019101.99112.2298.50108.40108.403,400,300
Jul 25, 201987.0787.0784.9385.4885.48480,100
Jul 24, 201986.2187.9084.6186.8586.85313,500
Jul 23, 201987.7187.9281.1386.6486.64528,600
Jul 22, 201987.5090.1986.6387.4987.49388,900
Jul 19, 201988.2489.2786.7886.8486.84359,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...