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

(NY: EHAB )

9.190 -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
May 01, 2024 10.07 10.44 10.07 10.18 312,625 +0.09(+0.89%)
Apr 30, 2024 10.22 10.30 10.05 10.09 486,322 -0.22(-2.13%)
Apr 29, 2024 10.10 10.35 10.08 10.31 260,979 +0.28(+2.79%)
Apr 26, 2024 9.840 10.10 9.800 10.03 238,307 +0.16(+1.62%)
Apr 25, 2024 10.02 10.08 9.810 9.870 278,357 -0.30(-2.95%)
Apr 24, 2024 10.21 10.26 10.00 10.17 432,592 -0.10(-0.97%)
Apr 23, 2024 10.26 10.34 10.14 10.27 278,231 +0.01(+0.10%)
Apr 22, 2024 10.35 10.37 10.00 10.26 281,124 +0.01(+0.10%)
Apr 19, 2024 10.02 10.29 10.01 10.25 339,282 +0.14(+1.38%)
Apr 18, 2024 10.14 10.38 10.03 10.11 290,125 -0.05(-0.49%)
Apr 17, 2024 10.29 10.39 9.990 10.16 339,735 -0.08(-0.78%)
Apr 16, 2024 10.36 10.36 10.00 10.24 318,789 -0.19(-1.82%)
Apr 15, 2024 10.37 10.48 10.17 10.43 459,845 +0.03(+0.29%)
Apr 12, 2024 10.68 10.84 10.36 10.40 366,245 -0.35(-3.26%)
Apr 11, 2024 10.99 11.05 10.73 10.75 259,499 -0.19(-1.74%)
Apr 10, 2024 10.83 10.99 10.54 10.94 371,817 -0.25(-2.23%)
Apr 09, 2024 11.06 11.35 11.06 11.19 234,516 +0.12(+1.08%)
Apr 08, 2024 11.10 11.33 11.03 11.07 288,128 +0.05(+0.45%)
Apr 05, 2024 10.72 11.08 10.70 11.02 261,566 +0.21(+1.94%)
Apr 04, 2024 11.11 11.14 10.75 10.81 302,797 -0.18(-1.64%)
Apr 03, 2024 10.60 11.01 10.52 10.99 359,135 +0.36(+3.39%)
Apr 02, 2024 11.01 11.06 10.44 10.63 593,367 -0.66(-5.85%)
Apr 01, 2024 11.69 11.69 11.26 11.29 438,502 -0.36(-3.09%)
Mar 28, 2024 11.59 11.74 11.51 11.65 517,451 +0.09(+0.78%)
Mar 27, 2024 11.45 11.68 11.35 11.56 636,589 +0.22(+1.94%)
Mar 26, 2024 11.27 11.48 11.19 11.34 302,051 +0.23(+2.07%)
Mar 25, 2024 11.11 11.30 11.05 11.11 280,892 +0.03(+0.27%)
Mar 22, 2024 11.36 11.37 11.08 11.08 352,885 -0.31(-2.72%)
Mar 21, 2024 11.56 11.67 11.22 11.39 655,563 -0.11(-0.96%)
Mar 20, 2024 11.22 11.54 11.09 11.50 452,063 +0.31(+2.77%)
Mar 19, 2024 10.94 11.28 10.94 11.19 626,943 +0.23(+2.10%)
Mar 18, 2024 11.02 11.09 10.88 10.96 879,911 -0.05(-0.45%)
Mar 15, 2024 10.85 11.06 10.65 11.01 1,151,473 +0.16(+1.47%)
Mar 14, 2024 10.78 10.93 10.57 10.85 959,473 +0.01(+0.09%)
Mar 13, 2024 10.43 11.00 10.40 10.84 1,019,804 +0.42(+4.03%)
Mar 12, 2024 9.880 10.46 9.620 10.42 626,627 +0.53(+5.36%)
Mar 11, 2024 10.14 10.35 9.610 9.890 1,191,143 -0.45(-4.35%)
Mar 08, 2024 9.670 10.36 9.593 10.34 1,766,785 +0.74(+7.71%)
Mar 07, 2024 9.430 10.90 9.300 9.600 3,607,758 +1.74(+22.14%)
Mar 06, 2024 7.910 8.030 7.560 7.860 1,433,357 -0.06(-0.76%)
Mar 05, 2024 8.170 8.400 7.910 7.920 607,756 -0.30(-3.65%)
Mar 04, 2024 8.810 8.810 8.160 8.220 864,746 -0.59(-6.70%)
Mar 01, 2024 8.960 8.990 8.610 8.810 634,058 -0.19(-2.11%)
Feb 29, 2024 9.360 9.360 8.880 9.000 605,481 -0.18(-1.96%)
Feb 28, 2024 9.470 9.490 9.150 9.180 647,501 -0.33(-3.47%)
Feb 27, 2024 9.450 9.610 9.340 9.510 368,341 +0.18(+1.93%)
Feb 26, 2024 9.490 9.610 9.260 9.330 467,821 -0.16(-1.69%)
Feb 23, 2024 9.500 9.520 9.280 9.490 299,939 +0.08(+0.85%)
Feb 22, 2024 9.390 9.600 9.185 9.410 596,050 +0.11(+1.18%)
Feb 21, 2024 9.260 9.400 8.990 9.300 626,227 +0.03(+0.32%)
Feb 20, 2024 9.500 9.600 9.190 9.270 442,546 -0.42(-4.33%)
Feb 16, 2024 9.360 9.720 9.200 9.690 466,098 +0.10(+1.04%)
Feb 15, 2024 8.990 9.760 8.980 9.590 555,067 +0.60(+6.67%)
Feb 14, 2024 9.020 9.120 8.880 8.990 413,941 +0.13(+1.47%)
Feb 13, 2024 8.850 9.000 8.600 8.860 536,097 -0.30(-3.28%)
Feb 12, 2024 8.910 9.420 8.910 9.160 520,851 +0.23(+2.58%)
Feb 09, 2024 8.910 9.170 8.830 8.930 502,926 +0.03(+0.34%)
Feb 08, 2024 9.130 9.200 8.740 8.900 666,271 -0.24(-2.63%)
Feb 07, 2024 9.690 9.690 9.110 9.140 346,930 -0.46(-4.79%)
Feb 06, 2024 9.440 9.690 9.410 9.600 351,304 +0.12(+1.27%)
Feb 05, 2024 10.08 10.12 9.480 9.480 444,425 -0.73(-7.15%)
Feb 02, 2024 10.14 10.30 9.990 10.21 306,402 -0.06(-0.58%)
Feb 01, 2024 10.16 10.41 10.01 10.27 300,915 +0.18(+1.78%)
Jan 31, 2024 10.30 10.49 10.06 10.09 393,772 -0.22(-2.13%)
Jan 30, 2024 10.38 10.51 10.29 10.31 288,573 -0.16(-1.53%)
Jan 29, 2024 10.67 10.67 10.26 10.47 476,771 -0.16(-1.51%)
Jan 26, 2024 10.75 10.79 10.53 10.63 372,586 -0.07(-0.65%)
Jan 25, 2024 10.88 10.91 10.58 10.70 332,394 -0.06(-0.56%)
Jan 24, 2024 11.00 11.00 10.67 10.76 305,448 -0.07(-0.65%)
Jan 23, 2024 10.95 11.01 10.69 10.83 544,299 +0.06(+0.56%)
Jan 22, 2024 10.37 10.86 10.29 10.77 482,451 +0.56(+5.48%)
Jan 19, 2024 10.18 10.23 9.880 10.21 382,284 +0.10(+0.99%)
Jan 18, 2024 10.24 10.24 9.930 10.11 317,419 -0.05(-0.49%)
Jan 17, 2024 10.14 10.21 9.780 10.16 440,557 -0.19(-1.84%)
Jan 16, 2024 10.29 10.48 9.995 10.35 469,841 -0.08(-0.77%)
Jan 12, 2024 10.58 10.75 10.41 10.43 440,152 -0.13(-1.23%)
Jan 11, 2024 10.62 10.74 10.46 10.56 534,120 +0.00(+0.00%)
Jan 10, 2024 10.50 10.77 10.44 10.56 577,587 +0.05(+0.48%)
Jan 09, 2024 10.04 10.53 9.920 10.51 579,406 +0.35(+3.44%)
Jan 08, 2024 9.800 10.18 9.730 10.16 476,144 +0.40(+4.10%)
Jan 05, 2024 9.320 9.760 9.110 9.760 1,410,388 +0.38(+4.05%)
Jan 04, 2024 9.670 9.745 9.360 9.380 1,047,272 -0.35(-3.60%)
Jan 03, 2024 10.11 10.11 9.715 9.730 597,531 -0.43(-4.23%)
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.