eHealth Inc. Common Stockのデータ

eHealth Inc. Common Stockの基本情報

名前 eHealth Inc. Common Stock
ティッカー EHTH
国 United States
上場年 2006.0
セクター Finance

eHealth Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 56.56 53.73 55.04 53.74 880000.0 53.74
2021-02-12 56.96 54.56 56.81 54.84 824700.0 54.84
2021-02-11 59.01 55.24 58.51 56.49 1608500.0 56.49
2021-02-10 60.96 58.3 59.0 58.69 1139500.0 58.69
2021-02-09 59.25 57.02 58.0 58.73 957200.0 58.73
2021-02-08 59.49 56.65 58.97 57.37 1314400.0 57.37
2021-02-05 58.45 55.86 56.8 57.73 1983200.0 57.73
2021-02-04 56.08 51.12 51.8 56.0 2419400.0 56.0
2021-02-03 52.36 48.9 49.91 51.53 2466600.0 51.53
2021-02-02 50.43 48.54 49.98 49.67 2502100.0 49.67
2021-02-01 51.78 48.54 49.59 49.32 4748200.0 49.32
2021-01-29 65.66 47.84 65.17 47.85 13872200.0 47.85
2021-01-28 85.31 78.03 83.26 78.2 892100.0 78.2
2021-01-27 93.19 82.26 83.56 84.64 1493400.0 84.64
2021-01-26 85.35 82.42 83.46 85.09 559600.0 85.09
2021-01-25 85.42 80.42 81.9 82.97 973500.0 82.97
2021-01-22 85.36 78.21 81.78 79.74 1186500.0 79.74
2021-01-21 82.8 78.27 79.0 81.42 1202700.0 81.42
2021-01-20 78.9 72.0 72.32 77.94 1304100.0 77.94
2021-01-19 72.52 71.2 71.99 71.94 807300.0 71.94
2021-01-15 72.61 70.35 70.35 71.06 708800.0 71.06
2021-01-14 71.96 69.75 71.0 70.47 840600.0 70.47
2021-01-13 71.32 69.66 71.1 70.37 693400.0 70.37
2021-01-12 71.5 69.55 70.5 70.65 720800.0 70.65
2021-01-11 71.87 69.02 69.43 70.36 551600.0 70.36
2021-01-08 70.93 69.38 70.34 70.0 530300.0 70.0
2021-01-07 71.25 69.67 70.3 70.2 1051600.0 70.2
2021-01-06 71.5 69.5 70.86 69.99 613400.0 69.99
2021-01-05 70.67 68.56 69.5 70.17 376700.0 70.17
2021-01-04 71.88 68.81 71.58 69.43 442800.0 69.43
2020-12-31 71.06 69.0 70.73 70.61 524200.0 70.61
2020-12-30 71.17 68.88 71.0 70.26 623900.0 70.26
2020-12-29 72.36 70.2 71.5 71.06 345200.0 71.06
2020-12-28 74.53 71.02 73.77 71.86 391000.0 71.86
2020-12-24 74.6 72.22 73.5 73.9 189900.0 73.9
2020-12-23 73.72 71.54 72.0 73.05 282500.0 73.05
2020-12-22 73.11 71.18 72.09 71.96 325200.0 71.96
2020-12-21 72.57 70.05 71.01 72.51 492300.0 72.51
2020-12-18 73.4 71.17 73.0 71.48 478200.0 71.48
2020-12-17 73.23 71.99 72.72 72.64 331600.0 72.64
2020-12-16 73.42 71.59 72.69 71.99 348300.0 71.99
2020-12-15 73.36 69.99 70.86 72.62 469700.0 72.62
2020-12-14 71.87 70.27 71.2 70.71 672500.0 70.71
2020-12-11 73.0 69.82 72.55 70.99 873300.0 70.99
2020-12-10 75.37 72.21 72.88 72.55 771100.0 72.55
2020-12-09 77.0 72.04 76.4 73.16 898000.0 73.16
2020-12-08 77.64 73.73 74.35 76.37 532400.0 76.37
2020-12-07 77.65 74.31 77.28 74.76 452500.0 74.76
2020-12-04 77.35 75.57 76.07 77.01 355400.0 77.01
2020-12-03 77.84 75.01 76.1 76.14 523400.0 76.14
2020-12-02 77.62 71.48 71.48 75.76 793600.0 75.76
2020-12-01 77.09 71.58 76.91 71.68 1218000.0 71.68
2020-11-30 83.62 75.33 81.27 75.99 1312600.0 75.99
2020-11-27 81.5 77.84 78.21 81.1 329300.0 81.1
2020-11-25 77.65 74.55 76.2 77.5 409100.0 77.5
2020-11-24 76.71 74.52 75.9 75.78 344300.0 75.78
2020-11-23 75.92 74.71 75.15 75.19 322900.0 75.19
2020-11-20 75.15 73.59 74.41 74.58 355300.0 74.58
2020-11-19 75.09 72.2 73.3 74.6 319300.0 74.6
2020-11-18 75.22 72.7 73.98 72.85 474800.0 72.85
2020-11-17 74.3 72.04 73.72 73.51 475200.0 73.51
2020-11-16 74.12 71.34 72.22 73.98 657000.0 73.98
2020-11-13 72.26 70.15 70.87 71.32 544700.0 71.32
2020-11-12 73.17 69.84 73.17 70.5 646000.0 70.5
2020-11-11 76.89 71.53 74.52 73.26 815900.0 73.26
2020-11-10 75.78 69.59 73.52 73.87 799300.0 73.87
2020-11-09 77.06 73.14 75.94 73.86 522800.0 73.86
2020-11-06 75.81 73.35 73.72 74.29 385500.0 74.29
2020-11-05 76.14 73.28 75.03 74.09 580600.0 74.09
2020-11-04 75.72 70.51 71.22 73.93 926300.0 73.93
2020-11-03 70.5 66.92 67.88 69.1 634400.0 69.1
2020-11-02 67.93 65.49 67.45 66.28 537600.0 66.28
2020-10-30 69.25 66.56 68.5 67.11 782100.0 67.11
2020-10-29 74.25 68.7 74.2 68.7 884200.0 68.7
2020-10-28 75.0 72.57 73.35 74.17 624100.0 74.17
2020-10-27 75.98 73.0 73.12 75.0 781600.0 75.0
2020-10-26 77.21 72.3 75.55 72.75 803200.0 72.75
2020-10-23 79.75 74.25 77.58 76.12 2444200.0 76.12
2020-10-22 85.79 79.0 81.48 82.02 2618900.0 82.02
2020-10-21 84.17 78.08 83.73 81.7 934000.0 81.7
2020-10-20 86.9 82.47 83.12 83.75 478500.0 83.75
2020-10-19 83.99 81.5 82.28 82.69 545600.0 82.69
2020-10-16 83.3 81.26 82.77 81.83 285300.0 81.83
2020-10-15 83.17 80.55 80.99 82.19 340900.0 82.19
2020-10-14 83.31 80.85 83.0 81.16 440400.0 81.16
2020-10-13 84.13 81.27 83.45 82.14 691400.0 82.14
2020-10-12 87.23 83.19 87.17 83.48 595100.0 83.48
2020-10-09 86.74 85.5 86.0 86.04 312600.0 86.04
2020-10-08 87.41 85.27 86.63 85.69 353500.0 85.69
2020-10-07 87.0 84.29 86.71 85.89 844800.0 85.89
2020-10-06 94.41 84.78 93.6 85.55 2037700.0 85.55
2020-10-05 93.81 89.18 89.19 93.3 669400.0 93.3
2020-10-02 89.53 82.38 82.5 88.66 986200.0 88.66
2020-10-01 85.76 80.15 80.97 85.33 1403100.0 85.33
2020-09-30 80.39 76.07 76.14 79.0 836200.0 79.0
2020-09-29 76.49 73.87 73.87 76.14 470500.0 76.14
2020-09-28 76.13 73.9 75.49 74.66 461300.0 74.66
2020-09-25 75.45 72.9 73.44 75.0 928000.0 75.0
2020-09-24 73.27 70.08 72.26 70.44 1039100.0 70.44
2020-09-23 75.61 72.13 75.54 72.43 913200.0 72.43
2020-09-22 78.46 75.32 77.6 75.67 583000.0 75.67
2020-09-21 78.21 75.44 77.14 77.05 781500.0 77.05
2020-09-18 79.78 78.14 78.61 79.04 831400.0 79.04
2020-09-17 78.7 74.65 75.16 78.28 552300.0 78.28
2020-09-16 78.44 75.5 76.1 76.25 787700.0 76.25
2020-09-15 76.99 74.25 76.54 75.6 741200.0 75.6
2020-09-14 76.66 72.22 72.5 75.68 823300.0 75.68
2020-09-11 74.79 70.76 71.81 71.78 772600.0 71.78
2020-09-10 73.01 68.49 68.49 71.34 1314400.0 71.34
2020-09-09 68.22 66.01 67.26 67.95 639300.0 67.95
2020-09-08 68.68 63.28 64.27 66.32 974000.0 66.32
2020-09-04 67.3 61.1 66.24 63.9 1051800.0 63.9
2020-09-03 67.23 63.68 66.86 66.4 791100.0 66.4
2020-09-02 68.27 63.38 65.34 67.6 1268700.0 67.6
2020-09-01 64.0 62.41 63.3 63.59 523700.0 63.59
2020-08-31 64.52 62.06 64.3 63.12 707300.0 63.12
2020-08-28 64.66 60.4 61.89 63.9 1434000.0 63.9
2020-08-27 63.9 61.29 62.66 61.81 1122200.0 61.81
2020-08-26 65.8 62.28 64.6 62.81 1287900.0 62.81
2020-08-25 66.89 64.03 65.52 64.6 1150800.0 64.6
2020-08-24 69.27 64.89 68.5 65.75 1551500.0 65.75
2020-08-21 70.23 67.89 69.76 68.57 944100.0 68.57
2020-08-20 71.97 69.46 71.21 69.84 1422700.0 69.84
2020-08-19 74.86 70.32 74.74 71.24 2653800.0 71.24
2020-08-18 78.01 74.35 75.81 76.28 1287500.0 76.28
2020-08-17 76.34 73.81 74.12 74.98 806300.0 74.98
2020-08-14 76.27 72.89 75.82 74.29 713000.0 74.29
2020-08-13 76.08 73.45 75.49 75.89 725600.0 75.89
2020-08-12 78.27 74.09 77.53 74.51 777600.0 74.51
2020-08-11 79.62 76.59 77.1 76.94 1115600.0 76.94
2020-08-10 80.25 76.32 79.7 76.53 1294300.0 76.53
2020-08-07 79.59 76.25 78.1 79.46 1736700.0 79.46
2020-08-06 78.21 73.97 74.2 76.43 1866100.0 76.43
2020-08-05 74.5 70.62 71.2 71.8 1143400.0 71.8
2020-08-04 71.94 67.89 68.15 70.91 1478900.0 70.91
2020-08-03 70.31 66.15 70.01 67.59 1916300.0 67.59
2020-07-31 74.0 68.54 72.78 69.14 1181700.0 69.14
2020-07-30 74.29 67.67 68.65 72.25 2012500.0 72.25
2020-07-29 73.65 68.99 72.7 69.86 2423900.0 69.86
2020-07-28 76.17 72.42 76.0 72.53 2720000.0 72.53
2020-07-27 82.34 75.5 81.25 76.27 3091900.0 76.27
2020-07-24 89.95 74.59 89.63 79.17 10342500.0 79.17
2020-07-23 118.05 112.19 116.01 114.0 1372700.0 114.0
2020-07-22 117.39 110.45 110.99 114.86 531700.0 114.86
2020-07-21 113.0 109.75 112.67 111.71 400400.0 111.71
2020-07-20 112.35 107.0 107.02 111.85 373600.0 111.85
2020-07-17 108.04 104.51 105.17 106.87 323800.0 106.87
2020-07-16 109.76 104.63 108.61 105.31 459300.0 105.31
2020-07-15 120.21 107.09 116.06 108.06 962900.0 108.06
2020-07-14 114.07 109.46 111.51 114.0 379200.0 114.0
2020-07-13 113.65 109.07 112.19 109.99 492200.0 109.99
2020-07-10 111.19 106.67 108.95 110.98 416200.0 110.98
2020-07-09 108.31 102.65 106.15 107.69 430100.0 107.69
2020-07-08 108.99 103.44 104.9 105.18 688000.0 105.18
2020-07-07 108.8 103.29 104.27 106.24 521300.0 106.24
2020-07-06 105.59 103.26 105.56 104.5 412300.0 104.5
2020-07-02 106.13 102.0 103.06 103.67 585300.0 103.67
2020-07-01 104.15 98.19 98.25 101.94 791500.0 101.94
2020-06-30 98.5 94.89 94.89 98.24 657800.0 98.24
2020-06-29 95.45 87.5 91.61 95.27 810200.0 95.27
2020-06-26 100.5 90.95 100.5 91.28 1532700.0 91.28
2020-06-25 104.43 97.8 103.88 100.55 959300.0 100.55
2020-06-24 110.85 103.0 110.25 103.86 620000.0 103.86
2020-06-23 111.91 107.69 107.74 110.64 1083800.0 110.64
2020-06-22 109.17 105.36 108.6 107.24 576900.0 107.24
2020-06-19 113.05 107.62 109.47 108.87 945600.0 108.87
2020-06-18 110.58 107.18 107.18 107.98 592800.0 107.98
2020-06-17 114.8 107.28 109.92 108.03 564900.0 108.03
2020-06-16 112.88 106.58 112.67 110.18 544300.0 110.18
2020-06-15 110.65 105.03 105.72 109.93 742600.0 109.93
2020-06-12 110.9 102.53 109.61 105.39 724600.0 105.39
2020-06-11 108.27 104.71 106.5 107.4 607300.0 107.4
2020-06-10 111.52 109.0 110.33 109.62 442000.0 109.62
2020-06-09 112.96 108.2 108.52 110.1 720100.0 110.1
2020-06-08 117.78 106.19 117.78 106.8 919900.0 106.8
2020-06-05 119.73 105.24 118.03 118.1 1354100.0 118.1
2020-06-04 127.7 114.85 127.7 115.74 797700.0 115.74
2020-06-03 132.95 127.5 132.94 128.73 439900.0 128.73
2020-06-02 132.75 126.03 126.3 131.72 399900.0 131.72
2020-06-01 131.07 128.16 129.98 130.42 418800.0 130.42
2020-05-29 130.92 123.94 127.99 130.42 445400.0 130.42
2020-05-28 130.58 122.06 122.12 127.76 416200.0 127.76
2020-05-27 127.97 115.58 127.06 121.18 532300.0 121.18
2020-05-26 137.49 125.8 136.5 127.01 356200.0 127.01
2020-05-22 134.76 131.26 133.6 133.66 241800.0 133.66
2020-05-21 134.76 126.15 129.33 133.64 627000.0 133.64
2020-05-20 131.12 125.28 125.88 128.17 773900.0 128.17
2020-05-19 131.62 124.13 126.78 124.32 549100.0 124.32
2020-05-18 128.09 120.65 121.6 126.78 649500.0 126.78
2020-05-15 119.6 112.68 113.94 117.76 397100.0 117.76
2020-05-14 118.22 112.45 117.11 114.45 615900.0 114.45
2020-05-13 122.78 113.23 122.78 118.7 577800.0 118.7
2020-05-12 127.54 121.53 125.47 121.74 542700.0 121.74
2020-05-11 126.92 114.01 115.68 124.45 871000.0 124.45
2020-05-08 117.79 113.78 117.33 116.18 434700.0 116.18
2020-05-07 117.88 110.38 111.21 116.04 554200.0 116.04
2020-05-06 111.81 107.89 108.65 109.13 445400.0 109.13
2020-05-05 111.7 103.8 104.96 108.15 536600.0 108.15
2020-05-04 107.05 101.93 105.46 103.28 675800.0 103.28
2020-05-01 108.15 104.86 104.86 106.43 573700.0 106.43
2020-04-30 111.25 106.38 107.74 106.7 461600.0 106.7
2020-04-29 112.93 104.4 112.24 109.12 1123900.0 109.12
2020-04-28 112.17 104.55 106.43 110.42 923500.0 110.42
2020-04-27 110.89 102.5 110.24 105.62 1482900.0 105.62
2020-04-24 125.72 107.8 123.49 109.31 2362200.0 109.31
2020-04-23 127.65 118.62 119.3 126.25 804300.0 126.25
2020-04-22 123.99 118.0 122.6 118.88 465000.0 118.88
2020-04-21 127.08 118.79 125.16 119.52 446000.0 119.52
2020-04-20 129.5 125.29 126.64 127.27 492100.0 127.27
2020-04-17 128.98 122.01 128.08 127.86 458700.0 127.86
2020-04-16 125.95 117.12 123.56 125.0 793300.0 125.0
2020-04-15 122.0 116.0 118.0 119.21 434300.0 119.21
2020-04-14 121.33 113.5 113.5 120.79 887800.0 120.79
2020-04-13 114.48 108.25 112.28 111.83 885000.0 111.83
2020-04-09 117.0 100.8 107.13 115.01 2292100.0 115.01
2020-04-08 108.5 93.06 96.5 103.2 8722000.0 103.2
2020-04-07 136.6 112.5 136.32 116.9 923200.0 116.9
2020-04-06 136.85 123.45 132.94 130.57 744400.0 130.57
2020-04-03 137.47 125.37 131.13 128.21 378500.0 128.21
2020-04-02 137.46 129.04 133.56 133.99 329400.0 133.99
2020-04-01 137.99 130.11 134.53 133.64 509100.0 133.64
2020-03-31 151.66 140.0 141.62 140.82 824600.0 140.82
2020-03-30 146.12 136.17 136.86 142.01 576600.0 142.01
2020-03-27 137.5 130.14 134.04 134.61 600200.0 134.61
2020-03-26 140.0 130.15 130.16 139.21 604300.0 139.21
2020-03-25 137.99 118.17 125.01 130.24 590900.0 130.24
2020-03-24 127.72 114.59 114.59 125.29 696800.0 125.29
2020-03-23 110.56 94.81 101.76 108.69 562000.0 108.69
2020-03-20 115.3 99.11 105.69 102.76 601700.0 102.76
2020-03-19 106.05 95.47 100.5 103.54 503200.0 103.54
2020-03-18 105.0 89.92 102.88 101.0 610500.0 101.0
2020-03-17 109.81 87.21 101.76 109.06 871600.0 109.06
2020-03-16 113.32 95.87 108.63 99.25 1110800.0 99.25
2020-03-13 127.26 114.39 124.59 122.74 693900.0 122.74
2020-03-12 128.04 112.51 118.24 118.51 670200.0 118.51
2020-03-11 138.42 123.61 137.81 127.09 827300.0 127.09
2020-03-10 137.49 128.0 136.27 134.01 624900.0 134.01
2020-03-09 136.09 119.6 120.86 130.76 690000.0 130.76
2020-03-06 141.19 129.28 140.35 134.44 857800.0 134.44
2020-03-05 149.8 139.3 139.5 144.93 1055100.0 144.93
2020-03-04 148.0 125.11 126.99 146.09 3890000.0 146.09
2020-03-03 128.99 119.0 124.14 119.89 842000.0 119.89
2020-03-02 124.9 112.45 118.41 123.87 1037300.0 123.87
2020-02-28 120.0 104.19 104.58 117.35 920400.0 117.35
2020-02-27 115.71 104.57 107.68 110.16 847600.0 110.16
2020-02-26 118.69 110.41 114.75 111.75 739700.0 111.75
2020-02-25 121.78 110.81 120.75 114.16 961200.0 114.16
2020-02-24 126.95 118.01 125.0 118.65 1186400.0 118.65
2020-02-21 152.19 130.58 150.0 131.52 2593300.0 131.52
2020-02-20 133.6 126.54 132.5 129.18 855200.0 129.18
2020-02-19 133.26 126.0 127.91 132.25 809900.0 132.25
2020-02-18 129.05 123.66 124.19 127.34 478200.0 127.34