Enhabit Inc. (EHAB) Historical Stock Data
8.82 ↓0.03 (-0.28%)
As of May 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EHAB is up 0.17% a day on average. There have been 14 days where Enhabit Inc. closed green and 16 days where EHAB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 9.20 | 8.84 | ↓$0.36 (-3.91%) | 8.76 | 9.24 | 491.53K |
| 2024-05-23 | 9.45 | 9.18 | ↓$0.27 (-2.86%) | 8.97 | 9.45 | 611.74K |
| 2024-05-22 | 9.19 | 9.41 | ↑$0.22 (2.39%) | 9.16 | 9.62 | 611.74K |
| 2024-05-21 | 8.87 | 9.27 | ↑$0.40 (4.51%) | 8.86 | 9.27 | 582.21K |
| 2024-05-20 | 8.26 | 8.95 | ↑$0.69 (8.35%) | 8.16 | 8.95 | 1.04M |
| 2024-05-17 | 8.36 | 8.25 | ↓$0.11 (-1.32%) | 8.19 | 8.46 | 739.32K |
| 2024-05-16 | 8.56 | 8.35 | ↓$0.21 (-2.45%) | 8.29 | 8.73 | 697.88K |
| 2024-05-15 | 9.18 | 8.66 | ↓$0.52 (-5.66%) | 8.58 | 9.26 | 654.90K |
| 2024-05-14 | 8.91 | 9.04 | ↑$0.13 (1.46%) | 8.84 | 9.24 | 1.16M |
| 2024-05-13 | 8.60 | 8.64 | ↑$0.04 (0.47%) | 8.57 | 8.90 | 1.11M |
| 2024-05-10 | 8.29 | 8.34 | ↑$0.05 (0.60%) | 7.90 | 8.47 | 1.60M |
| 2024-05-09 | 7.56 | 8.29 | ↑$0.73 (9.73%) | 7.55 | 8.86 | 3.22M |
| 2024-05-08 | 9.78 | 9.70 | ↓$0.08 (-0.82%) | 9.50 | 9.88 | 369.90K |
| 2024-05-07 | 9.86 | 9.90 | ↑$0.04 (0.41%) | 9.85 | 10.05 | 223.28K |
| 2024-05-06 | 10.26 | 9.86 | ↓$0.40 (-3.90%) | 9.83 | 10.30 | 284.97K |
| 2024-05-03 | 10.19 | 10.18 | ↓$0.01 (-0.10%) | 10.07 | 10.34 | 281.69K |
| 2024-05-02 | 10.32 | 9.99 | ↓$0.33 (-3.20%) | 9.90 | 10.32 | 281.62K |
| 2024-05-01 | 10.07 | 10.18 | ↑$0.11 (1.09%) | 10.07 | 10.44 | 312.63K |
| 2024-04-30 | 10.22 | 10.09 | ↓$0.13 (-1.27%) | 10.05 | 10.30 | 486.32K |
| 2024-04-29 | 10.10 | 10.31 | ↑$0.21 (2.08%) | 10.08 | 10.35 | 260.98K |
| 2024-04-26 | 9.84 | 10.03 | ↑$0.19 (1.93%) | 9.80 | 10.10 | 238.31K |
| 2024-04-25 | 10.02 | 9.87 | ↓$0.15 (-1.50%) | 9.81 | 10.08 | 278.36K |
| 2024-04-24 | 10.21 | 10.17 | ↓$0.04 (-0.39%) | 10.00 | 10.26 | 432.59K |
| 2024-04-23 | 10.26 | 10.27 | ↑$0.01 (0.10%) | 10.14 | 10.34 | 278.23K |
| 2024-04-22 | 10.35 | 10.26 | ↓$0.09 (-0.87%) | 10.00 | 10.37 | 281.12K |
| 2024-04-19 | 10.02 | 10.25 | ↑$0.23 (2.30%) | 10.01 | 10.29 | 339.28K |
| 2024-04-18 | 10.14 | 10.11 | ↓$0.03 (-0.30%) | 10.03 | 10.38 | 290.13K |
| 2024-04-17 | 10.29 | 10.16 | ↓$0.13 (-1.26%) | 9.99 | 10.39 | 339.74K |
| 2024-04-16 | 10.36 | 10.24 | ↓$0.12 (-1.16%) | 10.00 | 10.36 | 318.79K |
| 2024-04-15 | 10.37 | 10.43 | ↑$0.06 (0.58%) | 10.17 | 10.48 | 459.85K |
Create an account or log in to view more rows.
$EHAB my lotto for earnings
$EHAB LOL
$EHAB Here we go!!!
$EHAB no pain no gain
$EHAB hmm...
$EHAB breaking out of this wedge sooner than later
$EHAB lets see if it can hold the line
$EHAB gets me every time lol
$EHAB how low can she go
$EHAB I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!