Australia markets closed

Enhabit, Inc. (EHAB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.92+0.35 (+4.08%)
At close: 04:00PM EDT
8.57 -0.35 (-3.92%)
After hours: 05:29PM EDT
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20248.618.978.558.928.921,187,300
27 June 20248.398.627.958.578.57801,500
26 June 20248.378.518.298.498.49255,500
25 June 20248.468.478.288.418.41603,700
24 June 20248.608.708.418.508.50555,900
21 June 20248.828.828.528.548.541,561,000
20 June 20248.628.848.578.818.81557,100
18 June 20248.818.818.658.688.68515,100
17 June 20248.688.848.648.848.84285,800
14 June 20248.858.908.648.808.80327,100
13 June 20249.399.398.678.958.95454,500
12 June 20249.949.989.349.409.40328,800
11 June 20249.479.669.259.659.65421,300
10 June 20249.109.698.989.609.60426,300
07 June 20249.099.248.999.199.19226,000
06 June 20249.159.259.099.169.16223,900
05 June 20249.049.228.909.219.21197,700
04 June 20248.759.008.759.009.00326,100
03 June 20249.329.328.798.928.92348,800
31 May 20249.209.359.159.199.19475,800
30 May 20249.119.259.079.209.20360,400
29 May 20248.959.138.939.059.05291,800
28 May 20248.829.188.829.099.09350,900
24 May 20249.209.248.768.848.84491,500
23 May 20249.459.458.979.189.18611,700
22 May 20249.199.629.169.419.41611,700
21 May 20248.879.278.869.279.27582,200
20 May 20248.268.958.168.958.951,042,200
17 May 20248.368.468.198.258.25739,300
16 May 20248.568.738.288.358.35697,900
15 May 20249.189.268.578.668.66654,900
14 May 20248.919.248.849.049.041,161,800
13 May 20248.608.908.578.648.641,105,400
10 May 20248.298.477.908.348.341,602,800
09 May 20247.558.867.558.298.293,215,600
08 May 20249.789.889.509.709.70369,800
07 May 20249.8610.059.859.909.90223,300
06 May 202410.2610.309.839.869.86285,000
03 May 202410.1910.3410.0710.1810.18281,700
02 May 202410.3210.329.909.999.99281,600
01 May 202410.0710.4410.0710.1810.18312,600
30 Apr 202410.2210.3010.0510.0910.09486,300
29 Apr 202410.1010.3510.0810.3110.31261,000
26 Apr 20249.8410.109.8010.0310.03238,300
25 Apr 202410.0210.089.819.879.87278,400
24 Apr 202410.2110.2610.0010.1710.17432,600
23 Apr 202410.2610.3410.1410.2710.27278,200
22 Apr 202410.3510.3610.0010.2610.26281,100
19 Apr 202410.0210.2910.0110.2510.25339,300
18 Apr 202410.1410.3810.0310.1110.11290,100
17 Apr 202410.2910.399.9910.1610.16339,700
16 Apr 202410.3610.3610.0010.2410.24318,800
15 Apr 202410.3710.4810.1710.4310.43459,800
12 Apr 202410.6810.8410.3610.4010.40366,200
11 Apr 202410.9911.0510.7310.7510.75259,500
10 Apr 202410.8310.9910.5410.9410.94371,800
09 Apr 202411.0611.3511.0611.1911.19234,500
08 Apr 202411.1011.3311.0211.0711.07288,100
05 Apr 202410.7211.0810.7011.0211.02261,600
04 Apr 202411.1111.1510.7510.8110.81302,800
03 Apr 202410.6011.0110.5210.9910.99359,100
02 Apr 202411.0111.0610.4410.6310.63593,400
01 Apr 202411.6911.6911.2611.2911.29438,500
28 Mar 202411.5911.7411.5111.6511.65517,500
27 Mar 202411.4511.6811.3511.5611.56636,600
26 Mar 202411.2711.4811.1911.3411.34302,100
25 Mar 202411.1111.3011.0511.1111.11280,900
22 Mar 202411.3611.3711.0811.0811.08352,900
21 Mar 202411.5611.6711.2211.3911.39655,400
20 Mar 202411.2211.5311.0911.5011.50452,100
19 Mar 202410.9411.2810.9411.1911.19626,900
18 Mar 202411.0211.0910.8810.9610.96879,900
15 Mar 202410.8511.0610.6511.0111.011,151,500
14 Mar 202410.7810.9310.5710.8510.85959,500
13 Mar 202410.4311.0010.4010.8410.841,019,800
12 Mar 20249.8810.469.6210.4210.42626,600
11 Mar 202410.1410.359.619.899.891,191,000
08 Mar 20249.6710.369.5910.3410.341,766,800
07 Mar 20249.4310.909.299.609.603,607,800
06 Mar 20247.918.037.567.867.861,433,400
05 Mar 20248.178.407.917.927.92607,800
04 Mar 20248.818.818.168.228.22864,700
01 Mar 20248.968.998.618.818.81634,100
29 Feb 20249.369.368.889.009.00605,500
28 Feb 20249.479.499.159.189.18647,500
27 Feb 20249.459.619.349.519.51368,300
26 Feb 20249.499.619.269.339.33467,800
23 Feb 20249.509.529.289.499.49299,900
22 Feb 20249.399.609.199.419.41596,100
21 Feb 20249.269.408.999.309.30626,800
20 Feb 20249.509.609.199.279.27442,500
16 Feb 20249.369.729.209.699.69466,100
15 Feb 20248.999.768.989.599.59555,100
14 Feb 20249.029.128.888.998.99413,900
13 Feb 20248.859.008.608.868.86536,100
12 Feb 20248.919.428.919.169.16520,900
09 Feb 20248.919.178.838.938.93502,900
08 Feb 20249.139.208.748.908.90666,300
07 Feb 20249.699.699.119.149.14346,900
06 Feb 20249.449.699.419.609.60351,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...