Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enhabit, Inc. Common Stock (NY: EHAB )

7.650 -0.050 (-0.65%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 7.620 7.830 7.570 7.650 814,876 -0.10(-1.35%)
Dec 19, 2024 7.950 8.010 7.580 7.755 304,625 -0.17(-2.21%)
Dec 18, 2024 8.290 8.440 7.780 7.930 544,969 -0.36(-4.34%)
Dec 17, 2024 8.440 8.530 8.190 8.290 269,864 -0.23(-2.70%)
Dec 16, 2024 8.470 8.665 8.430 8.520 219,466 +0.00(+0.00%)
Dec 13, 2024 8.640 8.640 8.330 8.520 207,556 +0.00(+0.00%)
Dec 12, 2024 9.000 9.020 8.510 8.520 224,440 -0.01(-0.12%)
Dec 11, 2024 8.600 8.600 8.180 8.530 283,701 -0.06(-0.70%)
Dec 10, 2024 8.900 8.900 8.480 8.590 395,478 -0.16(-1.83%)
Dec 09, 2024 8.170 8.965 8.130 8.750 713,749 +1.02(+13.20%)
Dec 06, 2024 8.000 8.050 7.621 7.730 341,516 -0.26(-3.25%)
Dec 05, 2024 8.300 8.300 7.980 7.990 420,310 -0.32(-3.85%)
Dec 04, 2024 7.970 8.495 7.970 8.310 641,360 +0.31(+3.88%)
Dec 03, 2024 7.990 8.100 7.825 8.000 592,329 +0.14(+1.78%)
Dec 02, 2024 7.710 7.900 7.630 7.860 333,685 +0.13(+1.68%)
Nov 29, 2024 7.670 7.765 7.555 7.730 198,363 +0.11(+1.44%)
Nov 27, 2024 7.670 7.915 7.540 7.620 318,331 +0.00(+0.00%)
Nov 26, 2024 7.600 7.800 7.490 7.620 303,203 +0.00(+0.00%)
Nov 25, 2024 7.650 7.841 7.560 7.620 1,447,350 +0.06(+0.79%)
Nov 22, 2024 7.490 7.625 7.440 7.560 388,315 +0.09(+1.20%)
Nov 21, 2024 7.460 7.480 7.260 7.470 440,059 +0.01(+0.13%)
Nov 20, 2024 7.270 7.475 7.235 7.460 331,518 +0.19(+2.61%)
Nov 19, 2024 7.050 7.280 6.970 7.270 357,923 +0.13(+1.82%)
Nov 18, 2024 7.360 7.360 7.065 7.140 313,398 -0.21(-2.86%)
Nov 15, 2024 7.520 7.520 7.270 7.350 419,503 -0.09(-1.21%)
Nov 14, 2024 7.540 7.600 6.930 7.440 815,919 -0.17(-2.23%)
Nov 13, 2024 7.820 8.090 7.525 7.610 450,098 +0.00(+0.00%)
Nov 12, 2024 7.920 8.020 7.540 7.610 435,904 -0.40(-4.99%)
Nov 11, 2024 7.960 8.160 7.860 8.010 499,917 +0.12(+1.52%)
Nov 08, 2024 7.850 7.910 7.695 7.890 566,776 -0.03(-0.38%)
Nov 07, 2024 7.710 7.960 7.410 7.920 711,762 +0.01(+0.13%)
Nov 06, 2024 8.050 8.250 7.870 7.910 587,625 +0.31(+4.08%)
Nov 05, 2024 7.600 7.670 7.470 7.600 434,348 -0.03(-0.39%)
Nov 04, 2024 7.280 7.695 7.250 7.630 466,803 +0.38(+5.24%)
Nov 01, 2024 6.960 7.310 6.925 7.250 286,080 +0.36(+5.22%)
Oct 31, 2024 7.000 7.000 6.850 6.890 340,044 -0.09(-1.29%)
Oct 30, 2024 6.920 7.010 6.920 6.980 234,158 +0.00(+0.00%)
Oct 29, 2024 7.080 7.130 6.960 6.980 232,489 -0.15(-2.10%)
Oct 28, 2024 7.110 7.200 7.050 7.130 233,002 +0.09(+1.28%)
Oct 25, 2024 7.080 7.130 7.010 7.040 268,305 -0.02(-0.28%)
Oct 24, 2024 7.000 7.150 7.000 7.060 259,571 +0.05(+0.71%)
Oct 23, 2024 7.170 7.200 6.890 7.010 239,861 -0.19(-2.64%)
Oct 22, 2024 7.140 7.215 7.090 7.200 273,271 +0.02(+0.28%)
Oct 21, 2024 7.370 7.410 7.141 7.180 282,527 -0.18(-2.45%)
Oct 18, 2024 7.340 7.460 7.290 7.360 224,715 +0.01(+0.14%)
Oct 17, 2024 7.360 7.400 7.215 7.350 288,372 -0.07(-0.94%)
Oct 16, 2024 7.220 7.543 7.220 7.420 332,064 +0.27(+3.78%)
Oct 15, 2024 7.190 7.305 7.140 7.150 254,129 -0.01(-0.14%)
Oct 14, 2024 7.190 7.240 7.060 7.160 295,636 -0.04(-0.56%)
Oct 11, 2024 7.090 7.270 7.090 7.200 317,272 +0.11(+1.55%)
Oct 10, 2024 7.030 7.115 6.940 7.090 455,824 -0.03(-0.42%)
Oct 09, 2024 7.300 7.340 7.090 7.120 297,143 -0.17(-2.33%)
Oct 08, 2024 7.180 7.390 7.150 7.290 469,548 +0.11(+1.53%)
Oct 07, 2024 7.450 7.490 7.100 7.180 549,276 -0.30(-4.01%)
Oct 04, 2024 7.650 7.690 7.415 7.480 403,131 -0.09(-1.19%)
Oct 03, 2024 7.470 7.630 7.370 7.570 465,865 +0.06(+0.80%)
Oct 02, 2024 7.510 7.590 7.440 7.510 409,911 -0.03(-0.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.