Enhabit Inc. (EHAB) Historical Stock Data
10.18 ↑0.19 (1.90%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EHAB is down -0.28% 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 |
|---|---|---|---|---|---|---|
| 2024-05-03 | 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 |
| 2024-04-12 | 10.68 | 10.40 | ↓$0.28 (-2.62%) | 10.36 | 10.84 | 366.25K |
| 2024-04-11 | 10.99 | 10.75 | ↓$0.24 (-2.18%) | 10.73 | 11.05 | 259.50K |
| 2024-04-10 | 10.83 | 10.94 | ↑$0.11 (1.02%) | 10.54 | 10.99 | 371.82K |
| 2024-04-09 | 11.06 | 11.19 | ↑$0.13 (1.18%) | 11.06 | 11.35 | 234.52K |
| 2024-04-08 | 11.10 | 11.07 | ↓$0.03 (-0.27%) | 11.03 | 11.33 | 288.13K |
| 2024-04-05 | 10.72 | 11.02 | ↑$0.30 (2.80%) | 10.70 | 11.08 | 261.57K |
| 2024-04-04 | 11.11 | 10.81 | ↓$0.30 (-2.70%) | 10.75 | 11.15 | 302.80K |
| 2024-04-03 | 10.60 | 10.99 | ↑$0.39 (3.68%) | 10.52 | 11.01 | 359.14K |
| 2024-04-02 | 11.01 | 10.63 | ↓$0.38 (-3.45%) | 10.44 | 11.07 | 593.37K |
| 2024-04-01 | 11.69 | 11.29 | ↓$0.40 (-3.42%) | 11.26 | 11.69 | 438.50K |
| 2024-03-28 | 11.59 | 11.65 | ↑$0.06 (0.52%) | 11.51 | 11.74 | 517.45K |
| 2024-03-27 | 11.45 | 11.56 | ↑$0.11 (0.96%) | 11.35 | 11.68 | 636.59K |
| 2024-03-26 | 11.27 | 11.34 | ↑$0.07 (0.62%) | 11.19 | 11.49 | 302.05K |
| 2024-03-25 | 11.11 | 11.11 | ↑$0.00 (0.00%) | 11.05 | 11.30 | 280.89K |
| 2024-03-22 | 11.36 | 11.08 | ↓$0.28 (-2.46%) | 11.08 | 11.37 | 352.89K |
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?? !!