eHealth, Inc. (EHTH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 4.5400 | 4.6400 | 4.4200 | 4.5500 | 4.5500 | 271,600 |
| 19 Apr 2024 | 4.5600 | 4.6800 | 4.4400 | 4.4900 | 4.4900 | 235,900 |
| 18 Apr 2024 | 4.5200 | 4.8400 | 4.3100 | 4.6100 | 4.6100 | 541,400 |
| 17 Apr 2024 | 4.3900 | 4.5500 | 4.2900 | 4.3400 | 4.3400 | 256,100 |
| 16 Apr 2024 | 4.4700 | 4.5400 | 4.2800 | 4.2900 | 4.2900 | 453,300 |
| 15 Apr 2024 | 4.9100 | 4.9100 | 4.3100 | 4.3100 | 4.3100 | 523,500 |
| 12 Apr 2024 | 5.0900 | 5.0900 | 4.8200 | 4.8700 | 4.8700 | 201,000 |
| 11 Apr 2024 | 5.2000 | 5.3100 | 5.0400 | 5.1100 | 5.1100 | 230,200 |
| 10 Apr 2024 | 5.2700 | 5.3300 | 5.1200 | 5.2000 | 5.2000 | 181,900 |
| 09 Apr 2024 | 5.5200 | 5.5700 | 5.3700 | 5.4900 | 5.4900 | 144,900 |
| 08 Apr 2024 | 5.2500 | 5.6100 | 5.0800 | 5.5000 | 5.5000 | 301,200 |
| 05 Apr 2024 | 5.4000 | 5.4000 | 5.1700 | 5.2200 | 5.2200 | 259,400 |
| 04 Apr 2024 | 5.7800 | 5.7900 | 5.3700 | 5.3900 | 5.3900 | 144,300 |
| 03 Apr 2024 | 5.5300 | 5.6800 | 5.5200 | 5.6700 | 5.6700 | 80,800 |
| 02 Apr 2024 | 5.6800 | 5.7000 | 5.5300 | 5.5800 | 5.5800 | 108,100 |
| 01 Apr 2024 | 6.0300 | 6.0400 | 5.7200 | 5.7600 | 5.7600 | 261,500 |
| 28 Mar 2024 | 5.8900 | 6.2000 | 5.8800 | 6.0300 | 6.0300 | 292,300 |
| 27 Mar 2024 | 5.9000 | 5.9900 | 5.8600 | 5.9100 | 5.9100 | 213,600 |
| 26 Mar 2024 | 5.7000 | 5.9000 | 5.6600 | 5.8100 | 5.8100 | 121,800 |
| 25 Mar 2024 | 5.6200 | 5.7000 | 5.5300 | 5.6500 | 5.6500 | 110,700 |
| 22 Mar 2024 | 5.7800 | 5.8500 | 5.5800 | 5.6000 | 5.6000 | 127,300 |
| 21 Mar 2024 | 6.0000 | 6.0400 | 5.7500 | 5.7800 | 5.7800 | 182,600 |
| 20 Mar 2024 | 5.4600 | 6.0200 | 5.4600 | 5.9700 | 5.9700 | 230,200 |
| 19 Mar 2024 | 5.3900 | 5.6200 | 5.3200 | 5.5200 | 5.5200 | 265,900 |
| 18 Mar 2024 | 5.9200 | 5.9200 | 5.3500 | 5.4500 | 5.4500 | 320,300 |
| 15 Mar 2024 | 6.0400 | 6.1800 | 5.8600 | 5.9200 | 5.9200 | 303,000 |
| 14 Mar 2024 | 6.2300 | 6.2300 | 5.9900 | 6.1000 | 6.1000 | 231,900 |
| 13 Mar 2024 | 6.1800 | 6.4500 | 6.1800 | 6.2600 | 6.2600 | 172,500 |
| 12 Mar 2024 | 6.2300 | 6.3600 | 6.1100 | 6.2600 | 6.2600 | 148,900 |
| 11 Mar 2024 | 6.3000 | 6.4300 | 6.2200 | 6.2400 | 6.2400 | 104,900 |
| 08 Mar 2024 | 6.4600 | 6.5700 | 6.3100 | 6.3600 | 6.3600 | 105,800 |
| 07 Mar 2024 | 6.5000 | 6.8700 | 6.3800 | 6.4000 | 6.4000 | 134,500 |
| 06 Mar 2024 | 6.3500 | 6.5700 | 6.2500 | 6.4200 | 6.4200 | 173,800 |
| 05 Mar 2024 | 6.4100 | 6.5000 | 6.3000 | 6.3100 | 6.3100 | 154,900 |
| 04 Mar 2024 | 6.6100 | 6.7600 | 6.3600 | 6.4900 | 6.4900 | 240,300 |
| 01 Mar 2024 | 6.6700 | 6.7400 | 6.4800 | 6.5600 | 6.5600 | 493,400 |
| 29 Feb 2024 | 6.5800 | 6.7300 | 6.4300 | 6.6000 | 6.6000 | 401,000 |
| 28 Feb 2024 | 6.4900 | 6.5800 | 6.2200 | 6.4800 | 6.4800 | 193,100 |
| 27 Feb 2024 | 7.0700 | 7.1700 | 6.3200 | 6.5200 | 6.5200 | 395,300 |
| 26 Feb 2024 | 6.7700 | 7.2100 | 6.7600 | 7.0600 | 7.0600 | 205,800 |
| 23 Feb 2024 | 6.7200 | 6.8700 | 6.4800 | 6.8300 | 6.8300 | 152,400 |
| 22 Feb 2024 | 6.6700 | 6.8800 | 6.6300 | 6.7000 | 6.7000 | 141,900 |
| 21 Feb 2024 | 6.9400 | 7.0000 | 6.5800 | 6.7200 | 6.7200 | 138,500 |
| 20 Feb 2024 | 6.6900 | 7.0000 | 6.6900 | 6.9800 | 6.9800 | 138,500 |
| 16 Feb 2024 | 6.9500 | 7.1300 | 6.8000 | 6.9300 | 6.9300 | 147,200 |
| 15 Feb 2024 | 6.8700 | 7.0400 | 6.7500 | 7.0300 | 7.0300 | 341,400 |
| 14 Feb 2024 | 6.7500 | 6.8900 | 6.6900 | 6.8200 | 6.8200 | 134,900 |
| 13 Feb 2024 | 6.9500 | 7.1900 | 6.6200 | 6.7000 | 6.7000 | 263,600 |
| 12 Feb 2024 | 6.9100 | 7.3000 | 6.9100 | 7.2700 | 7.2700 | 218,700 |
| 09 Feb 2024 | 6.4800 | 6.9400 | 6.4000 | 6.9200 | 6.9200 | 246,100 |
| 08 Feb 2024 | 6.5300 | 6.5500 | 6.3400 | 6.4100 | 6.4100 | 198,600 |
| 07 Feb 2024 | 6.8500 | 6.8800 | 6.5300 | 6.5800 | 6.5800 | 227,900 |
| 06 Feb 2024 | 6.5600 | 6.9500 | 6.4500 | 6.7900 | 6.7900 | 389,100 |
| 05 Feb 2024 | 7.1300 | 7.1300 | 6.5900 | 6.5900 | 6.5900 | 347,600 |
| 02 Feb 2024 | 7.0400 | 7.3800 | 6.9900 | 7.2700 | 7.2700 | 291,900 |
| 01 Feb 2024 | 6.8400 | 7.2700 | 6.7900 | 7.2500 | 7.2500 | 252,500 |
| 31 Jan 2024 | 6.8600 | 7.0100 | 6.7500 | 6.8000 | 6.8000 | 293,100 |
| 30 Jan 2024 | 7.0900 | 7.0900 | 6.7700 | 6.9000 | 6.9000 | 309,600 |
| 29 Jan 2024 | 6.7000 | 7.2900 | 6.7000 | 7.1500 | 7.1500 | 925,300 |
| 26 Jan 2024 | 6.3700 | 7.1800 | 6.2300 | 6.7400 | 6.7400 | 1,994,600 |
| 25 Jan 2024 | 5.8300 | 5.8700 | 5.3500 | 5.5800 | 5.5800 | 407,700 |
| 24 Jan 2024 | 6.3300 | 6.3300 | 5.6200 | 5.7300 | 5.7300 | 524,800 |
| 23 Jan 2024 | 6.2100 | 6.3600 | 6.0700 | 6.2500 | 6.2500 | 606,300 |
| 22 Jan 2024 | 6.0200 | 6.1100 | 5.9100 | 6.0800 | 6.0800 | 335,200 |
| 19 Jan 2024 | 5.8200 | 6.0700 | 5.6700 | 6.0000 | 6.0000 | 630,400 |
| 18 Jan 2024 | 6.5800 | 6.7300 | 5.1200 | 5.8500 | 5.8500 | 1,908,900 |
| 17 Jan 2024 | 6.8100 | 7.0800 | 6.7200 | 6.9900 | 6.9900 | 198,900 |
| 16 Jan 2024 | 7.2000 | 7.2800 | 6.7700 | 6.8700 | 6.8700 | 346,600 |
| 12 Jan 2024 | 7.6600 | 7.6600 | 7.2700 | 7.3200 | 7.3200 | 167,700 |
| 11 Jan 2024 | 7.7400 | 7.7500 | 7.4400 | 7.5100 | 7.5100 | 191,400 |
| 10 Jan 2024 | 7.8200 | 7.9200 | 7.6400 | 7.7900 | 7.7900 | 191,600 |
| 09 Jan 2024 | 7.6000 | 8.0900 | 7.5100 | 7.9000 | 7.9000 | 276,000 |
| 08 Jan 2024 | 7.7500 | 7.8500 | 7.6000 | 7.6200 | 7.6200 | 202,800 |
| 05 Jan 2024 | 7.8400 | 8.0400 | 7.6200 | 7.7400 | 7.7400 | 263,500 |
| 04 Jan 2024 | 8.0900 | 8.4200 | 7.8000 | 7.8600 | 7.8600 | 350,200 |
| 03 Jan 2024 | 8.4500 | 8.6100 | 8.0500 | 8.0500 | 8.0500 | 278,200 |
| 02 Jan 2024 | 8.6100 | 8.6600 | 8.3700 | 8.5400 | 8.5400 | 274,100 |
| 29 Dec 2023 | 8.8500 | 9.0100 | 8.5000 | 8.7200 | 8.7200 | 150,000 |
| 28 Dec 2023 | 8.9000 | 9.1000 | 8.8500 | 8.8900 | 8.8900 | 68,600 |
| 27 Dec 2023 | 9.2800 | 9.3300 | 8.7600 | 8.9900 | 8.9900 | 230,900 |
| 26 Dec 2023 | 9.3500 | 9.3600 | 9.0900 | 9.2300 | 9.2300 | 121,800 |
| 22 Dec 2023 | 9.0000 | 9.4500 | 9.0000 | 9.3700 | 9.3700 | 194,300 |
| 21 Dec 2023 | 8.7000 | 9.0000 | 8.6600 | 8.9700 | 8.9700 | 162,600 |
| 20 Dec 2023 | 8.9100 | 9.2500 | 8.5900 | 8.6100 | 8.6100 | 219,100 |
| 19 Dec 2023 | 8.4000 | 8.9200 | 8.4000 | 8.9000 | 8.9000 | 158,200 |
| 18 Dec 2023 | 8.1800 | 8.5100 | 8.1400 | 8.3600 | 8.3600 | 134,000 |
| 15 Dec 2023 | 8.2000 | 8.2900 | 7.9700 | 8.2200 | 8.2200 | 317,800 |
| 14 Dec 2023 | 8.3900 | 8.5700 | 7.9400 | 8.1000 | 8.1000 | 169,000 |
| 13 Dec 2023 | 7.8800 | 8.2800 | 7.7500 | 8.2500 | 8.2500 | 195,600 |
| 12 Dec 2023 | 8.0000 | 8.0000 | 7.8100 | 7.9000 | 7.9000 | 97,500 |
| 11 Dec 2023 | 8.2000 | 8.3500 | 7.9400 | 8.0100 | 8.0100 | 231,100 |
| 08 Dec 2023 | 8.1900 | 8.4600 | 8.1400 | 8.2600 | 8.2600 | 194,000 |
| 07 Dec 2023 | 8.7200 | 8.8400 | 8.1000 | 8.1900 | 8.1900 | 178,500 |
| 06 Dec 2023 | 8.8400 | 9.0500 | 8.7000 | 8.7700 | 8.7700 | 157,100 |
| 05 Dec 2023 | 8.9000 | 9.1600 | 8.7500 | 8.7900 | 8.7900 | 365,500 |
| 04 Dec 2023 | 7.9500 | 9.1000 | 7.7200 | 8.9800 | 8.9800 | 772,200 |
| 01 Dec 2023 | 7.4600 | 8.1200 | 7.3700 | 8.0500 | 8.0500 | 462,800 |
| 30 Nov 2023 | 7.5900 | 7.6600 | 7.4000 | 7.4300 | 7.4300 | 188,800 |
| 29 Nov 2023 | 7.5800 | 7.7500 | 7.4500 | 7.5100 | 7.5100 | 155,400 |
| 28 Nov 2023 | 7.6900 | 7.6900 | 7.4300 | 7.5000 | 7.5000 | 98,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.