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

(NY: EHAB )

8.640 -0.120 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 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 (%)
Jul 05, 2024 8.670 8.740 8.410 8.640 408,757 -0.12(-1.37%)
Jul 03, 2024 8.820 8.820 8.720 8.760 120,995 +0.00(+0.00%)
Jul 02, 2024 8.780 8.985 8.710 8.760 510,907 +0.01(+0.11%)
Jul 01, 2024 8.950 9.100 8.590 8.750 609,735 -0.17(-1.91%)
Jun 28, 2024 8.610 8.970 8.545 8.920 1,187,318 +0.35(+4.08%)
Jun 27, 2024 8.390 8.620 7.945 8.570 801,488 +0.08(+0.94%)
Jun 26, 2024 8.370 8.510 8.290 8.490 255,525 +0.08(+0.95%)
Jun 25, 2024 8.460 8.470 8.280 8.410 603,702 -0.09(-1.06%)
Jun 24, 2024 8.600 8.700 8.415 8.500 555,933 -0.04(-0.47%)
Jun 21, 2024 8.820 8.820 8.520 8.540 1,560,991 -0.27(-3.06%)
Jun 20, 2024 8.620 8.840 8.570 8.810 557,086 +0.13(+1.50%)
Jun 18, 2024 8.810 8.810 8.655 8.680 515,121 -0.16(-1.81%)
Jun 17, 2024 8.680 8.840 8.640 8.840 285,771 +0.04(+0.45%)
Jun 14, 2024 8.850 8.900 8.640 8.800 327,054 -0.15(-1.68%)
Jun 13, 2024 9.390 9.390 8.670 8.950 454,536 -0.45(-4.79%)
Jun 12, 2024 9.940 9.980 9.340 9.400 328,791 -0.25(-2.59%)
Jun 11, 2024 9.470 9.660 9.250 9.650 421,312 +0.05(+0.52%)
Jun 10, 2024 9.100 9.695 8.980 9.600 426,265 +0.41(+4.46%)
Jun 07, 2024 9.090 9.240 8.995 9.190 225,954 +0.03(+0.33%)
Jun 06, 2024 9.150 9.250 9.090 9.160 223,852 -0.05(-0.54%)
Jun 05, 2024 9.040 9.220 8.900 9.210 197,668 +0.21(+2.33%)
Jun 04, 2024 8.750 9.000 8.750 9.000 326,065 +0.08(+0.90%)
Jun 03, 2024 9.320 9.320 8.790 8.920 348,799 -0.27(-2.94%)
May 31, 2024 9.200 9.350 9.150 9.190 475,817 -0.01(-0.11%)
May 30, 2024 9.110 9.250 9.070 9.200 360,419 +0.15(+1.66%)
May 29, 2024 8.950 9.130 8.930 9.050 291,827 -0.04(-0.44%)
May 28, 2024 8.820 9.180 8.820 9.090 350,886 +0.25(+2.83%)
May 24, 2024 9.200 9.240 8.755 8.840 491,529 -0.34(-3.70%)
May 23, 2024 9.450 9.450 8.970 9.180 611,740 -0.23(-2.44%)
May 22, 2024 9.190 9.620 9.160 9.410 611,737 +0.14(+1.51%)
May 21, 2024 8.870 9.270 8.860 9.270 582,206 +0.32(+3.58%)
May 20, 2024 8.260 8.950 8.160 8.950 1,042,170 +0.70(+8.48%)
May 17, 2024 8.360 8.460 8.185 8.250 739,317 -0.10(-1.20%)
May 16, 2024 8.560 8.730 8.285 8.350 697,881 -0.31(-3.58%)
May 15, 2024 9.180 9.260 8.575 8.660 654,897 -0.38(-4.20%)
May 14, 2024 8.910 9.240 8.835 9.040 1,161,836 +0.40(+4.63%)
May 13, 2024 8.600 8.900 8.570 8.640 1,105,433 +0.30(+3.60%)
May 10, 2024 8.290 8.470 7.900 8.340 1,602,831 +0.05(+0.60%)
May 09, 2024 7.555 8.860 7.545 8.290 3,215,621 -1.41(-14.54%)
May 08, 2024 9.780 9.875 9.500 9.700 369,903 -0.20(-2.02%)
May 07, 2024 9.860 10.04 9.850 9.900 223,278 +0.04(+0.41%)
May 06, 2024 10.26 10.30 9.830 9.860 284,972 -0.32(-3.14%)
May 03, 2024 10.19 10.34 10.07 10.18 281,692 +0.19(+1.90%)
May 02, 2024 10.32 10.32 9.900 9.990 281,620 -0.19(-1.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.