EHTH - eHealth, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201976.6182.4476.6180.4880.48786,014
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...