NYSE - Delayed Quote USD

Enhabit, Inc. (EHAB)

Compare
7.92 +0.01 (+0.13%)
At close: November 7 at 4:00 PM EST
7.78 -0.14 (-1.77%)
After hours: November 7 at 6:08 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 7.71 7.96 7.41 7.92 7.92 711,800
Nov 6, 2024 8.05 8.25 7.87 7.91 7.91 591,800
Nov 5, 2024 7.60 7.67 7.47 7.60 7.60 434,300
Nov 4, 2024 7.28 7.70 7.25 7.63 7.63 466,800
Nov 1, 2024 6.96 7.31 6.93 7.25 7.25 286,100
Oct 31, 2024 7.00 7.00 6.85 6.89 6.89 340,000
Oct 30, 2024 6.92 7.01 6.92 6.98 6.98 234,200
Oct 29, 2024 7.08 7.13 6.96 6.98 6.98 232,500
Oct 28, 2024 7.11 7.20 7.05 7.13 7.13 233,000
Oct 25, 2024 7.08 7.13 7.01 7.04 7.04 268,300
Oct 24, 2024 7.00 7.15 7.00 7.06 7.06 259,600
Oct 23, 2024 7.17 7.20 6.89 7.01 7.01 239,900
Oct 22, 2024 7.14 7.22 7.09 7.20 7.20 273,300
Oct 21, 2024 7.37 7.41 7.14 7.18 7.18 282,500
Oct 18, 2024 7.34 7.46 7.29 7.36 7.36 224,700
Oct 17, 2024 7.36 7.40 7.22 7.35 7.35 288,400
Oct 16, 2024 7.22 7.54 7.22 7.42 7.42 332,100
Oct 15, 2024 7.19 7.30 7.14 7.15 7.15 254,100
Oct 14, 2024 7.19 7.24 7.06 7.16 7.16 295,600
Oct 11, 2024 7.09 7.27 7.09 7.20 7.20 317,300
Oct 10, 2024 7.03 7.11 6.94 7.09 7.09 455,800
Oct 9, 2024 7.30 7.34 7.09 7.12 7.12 297,100
Oct 8, 2024 7.18 7.39 7.15 7.29 7.29 469,500
Oct 7, 2024 7.45 7.49 7.10 7.18 7.18 549,300
Oct 4, 2024 7.65 7.69 7.41 7.48 7.48 403,100
Oct 3, 2024 7.47 7.63 7.37 7.57 7.57 465,900
Oct 2, 2024 7.51 7.59 7.44 7.51 7.51 409,900
Oct 1, 2024 7.86 7.86 7.53 7.54 7.54 531,300
Sep 30, 2024 7.90 7.97 7.69 7.90 7.90 488,500
Sep 27, 2024 8.02 8.04 7.89 7.93 7.93 310,800
Sep 26, 2024 7.99 8.18 7.80 7.93 7.93 591,600
Sep 25, 2024 7.95 8.00 7.82 7.88 7.88 616,100
Sep 24, 2024 8.13 8.27 7.95 7.98 7.98 572,300
Sep 23, 2024 8.22 8.33 8.07 8.11 8.11 660,700
Sep 20, 2024 8.15 8.29 8.01 8.05 8.05 9,827,800
Sep 19, 2024 8.41 8.43 8.13 8.24 8.24 860,400
Sep 18, 2024 8.03 8.38 7.91 8.16 8.16 815,800
Sep 17, 2024 8.18 8.26 7.91 8.00 8.00 753,900
Sep 16, 2024 8.14 8.21 7.82 8.05 8.05 861,500
Sep 13, 2024 7.94 8.15 7.81 8.10 8.10 540,500
Sep 12, 2024 8.03 8.14 7.69 7.84 7.84 614,200
Sep 11, 2024 7.50 8.02 7.50 8.01 8.01 741,200
Sep 10, 2024 7.95 7.98 7.50 7.50 7.50 761,400
Sep 9, 2024 7.62 7.97 7.31 7.92 7.92 1,105,800
Sep 6, 2024 7.88 8.06 7.72 7.89 7.89 639,400
Sep 5, 2024 7.43 7.96 7.28 7.95 7.95 847,100
Sep 4, 2024 7.99 8.14 7.43 7.47 7.47 735,000
Sep 3, 2024 8.33 8.49 8.06 8.08 8.08 420,800
Aug 30, 2024 8.60 8.60 8.37 8.44 8.44 427,600
Aug 29, 2024 8.36 8.57 8.28 8.54 8.54 377,800
Aug 28, 2024 8.32 8.50 8.19 8.27 8.27 524,700
Aug 27, 2024 8.39 8.49 8.31 8.33 8.33 359,200
Aug 26, 2024 8.41 8.49 8.23 8.42 8.42 465,000
Aug 23, 2024 8.09 8.35 8.01 8.21 8.21 400,500
Aug 22, 2024 8.07 8.12 7.97 8.02 8.02 290,000
Aug 21, 2024 8.21 8.21 8.02 8.03 8.03 325,300
Aug 20, 2024 8.26 8.27 8.08 8.13 8.13 337,000
Aug 19, 2024 8.39 8.40 8.24 8.31 8.31 377,300
Aug 16, 2024 8.50 8.58 8.34 8.36 8.36 271,100
Aug 15, 2024 8.74 8.75 8.45 8.55 8.55 382,700
Aug 14, 2024 8.85 8.85 8.36 8.47 8.47 852,400
Aug 13, 2024 8.40 8.93 8.29 8.81 8.81 629,400
Aug 12, 2024 8.43 8.47 8.13 8.17 8.17 586,200
Aug 9, 2024 8.51 8.53 8.26 8.46 8.46 529,700
Aug 8, 2024 8.50 8.72 8.23 8.52 8.52 846,300
Aug 7, 2024 9.38 9.73 8.18 8.50 8.50 1,437,100
Aug 6, 2024 9.61 10.06 9.43 9.89 9.89 454,000
Aug 5, 2024 9.15 9.71 9.04 9.60 9.60 741,200
Aug 2, 2024 9.78 9.85 9.48 9.67 9.67 422,400
Aug 1, 2024 10.24 10.42 9.87 10.05 10.05 550,200
Jul 31, 2024 10.26 10.37 10.10 10.24 10.24 415,100
Jul 30, 2024 10.29 10.43 10.06 10.24 10.24 378,800
Jul 29, 2024 10.37 10.52 10.22 10.25 10.25 644,600
Jul 26, 2024 10.53 10.70 10.21 10.36 10.36 327,700
Jul 25, 2024 9.92 10.53 9.92 10.29 10.29 713,100
Jul 24, 2024 9.65 10.11 9.65 9.93 9.93 455,500
Jul 23, 2024 9.64 9.83 9.64 9.73 9.73 406,200
Jul 22, 2024 9.57 9.70 9.34 9.64 9.64 220,100
Jul 19, 2024 9.38 9.53 9.25 9.49 9.49 348,000
Jul 18, 2024 9.62 9.78 9.29 9.38 9.38 244,400
Jul 17, 2024 9.57 10.01 9.54 9.69 9.69 476,300
Jul 16, 2024 9.34 9.68 9.34 9.65 9.65 526,900
Jul 15, 2024 9.54 9.68 9.14 9.19 9.19 1,008,200
Jul 12, 2024 9.42 9.75 9.31 9.48 9.48 547,000
Jul 11, 2024 8.84 9.45 8.81 9.25 9.25 823,200
Jul 10, 2024 8.78 8.78 8.61 8.63 8.63 190,800
Jul 9, 2024 8.80 8.85 8.58 8.72 8.72 264,100
Jul 8, 2024 8.71 8.85 8.68 8.83 8.83 290,300
Jul 5, 2024 8.67 8.74 8.41 8.64 8.64 408,800
Jul 3, 2024 8.82 8.82 8.72 8.76 8.76 121,000
Jul 2, 2024 8.78 8.98 8.71 8.76 8.76 510,900
Jul 1, 2024 8.95 9.10 8.59 8.75 8.75 609,700
Jun 28, 2024 8.61 8.97 8.55 8.92 8.92 1,187,300
Jun 27, 2024 8.39 8.62 7.95 8.57 8.57 801,500
Jun 26, 2024 8.37 8.51 8.29 8.49 8.49 255,500
Jun 25, 2024 8.46 8.47 8.28 8.41 8.41 603,700
Jun 24, 2024 8.60 8.70 8.41 8.50 8.50 555,900
Jun 21, 2024 8.82 8.82 8.52 8.54 8.54 1,561,000
Jun 20, 2024 8.62 8.84 8.57 8.81 8.81 557,100
Jun 18, 2024 8.81 8.81 8.65 8.68 8.68 515,100
Jun 17, 2024 8.68 8.84 8.64 8.84 8.84 285,800
Jun 14, 2024 8.85 8.90 8.64 8.80 8.80 327,100
Jun 13, 2024 9.39 9.39 8.67 8.95 8.95 454,500
Jun 12, 2024 9.94 9.98 9.34 9.40 9.40 328,800
Jun 11, 2024 9.47 9.66 9.25 9.65 9.65 421,300
Jun 10, 2024 9.10 9.69 8.98 9.60 9.60 426,300
Jun 7, 2024 9.09 9.24 8.99 9.19 9.19 226,000
Jun 6, 2024 9.15 9.25 9.09 9.16 9.16 223,900
Jun 5, 2024 9.04 9.22 8.90 9.21 9.21 197,700
Jun 4, 2024 8.75 9.00 8.75 9.00 9.00 326,100
Jun 3, 2024 9.32 9.32 8.79 8.92 8.92 348,800
May 31, 2024 9.20 9.35 9.15 9.19 9.19 475,800
May 30, 2024 9.11 9.25 9.07 9.20 9.20 360,400
May 29, 2024 8.95 9.13 8.93 9.05 9.05 291,800
May 28, 2024 8.82 9.18 8.82 9.09 9.09 350,900
May 24, 2024 9.20 9.24 8.76 8.84 8.84 491,500
May 23, 2024 9.45 9.45 8.97 9.18 9.18 611,700
May 22, 2024 9.19 9.62 9.16 9.41 9.41 611,700
May 21, 2024 8.87 9.27 8.86 9.27 9.27 582,200
May 20, 2024 8.26 8.95 8.16 8.95 8.95 1,042,200
May 17, 2024 8.36 8.46 8.19 8.25 8.25 739,300
May 16, 2024 8.56 8.73 8.28 8.35 8.35 697,900
May 15, 2024 9.18 9.26 8.57 8.66 8.66 654,900
May 14, 2024 8.91 9.24 8.84 9.04 9.04 1,161,800
May 13, 2024 8.60 8.90 8.57 8.64 8.64 1,105,400
May 10, 2024 8.29 8.47 7.90 8.34 8.34 1,602,800
May 9, 2024 7.55 8.86 7.55 8.29 8.29 3,215,600
May 8, 2024 9.78 9.88 9.50 9.70 9.70 369,800
May 7, 2024 9.86 10.05 9.85 9.90 9.90 223,300
May 6, 2024 10.26 10.30 9.83 9.86 9.86 285,000
May 3, 2024 10.19 10.34 10.07 10.18 10.18 281,700
May 2, 2024 10.32 10.32 9.90 9.99 9.99 281,600
May 1, 2024 10.07 10.44 10.07 10.18 10.18 312,600
Apr 30, 2024 10.22 10.30 10.05 10.09 10.09 486,300
Apr 29, 2024 10.10 10.35 10.08 10.31 10.31 261,000
Apr 26, 2024 9.84 10.10 9.80 10.03 10.03 238,300
Apr 25, 2024 10.02 10.08 9.81 9.87 9.87 278,400
Apr 24, 2024 10.21 10.26 10.00 10.17 10.17 432,600
Apr 23, 2024 10.26 10.34 10.14 10.27 10.27 278,200
Apr 22, 2024 10.35 10.36 10.00 10.26 10.26 281,100
Apr 19, 2024 10.02 10.29 10.01 10.25 10.25 339,300
Apr 18, 2024 10.14 10.38 10.03 10.11 10.11 290,100
Apr 17, 2024 10.29 10.39 9.99 10.16 10.16 339,700
Apr 16, 2024 10.36 10.36 10.00 10.24 10.24 318,800
Apr 15, 2024 10.37 10.48 10.17 10.43 10.43 459,800
Apr 12, 2024 10.68 10.84 10.36 10.40 10.40 366,200
Apr 11, 2024 10.99 11.05 10.73 10.75 10.75 259,500
Apr 10, 2024 10.83 10.99 10.54 10.94 10.94 371,800
Apr 9, 2024 11.06 11.35 11.06 11.19 11.19 234,500
Apr 8, 2024 11.10 11.33 11.02 11.07 11.07 288,100
Apr 5, 2024 10.72 11.08 10.70 11.02 11.02 261,600
Apr 4, 2024 11.11 11.15 10.75 10.81 10.81 302,800
Apr 3, 2024 10.60 11.01 10.52 10.99 10.99 359,100
Apr 2, 2024 11.01 11.06 10.44 10.63 10.63 593,400
Apr 1, 2024 11.69 11.69 11.26 11.29 11.29 438,500
Mar 28, 2024 11.59 11.74 11.51 11.65 11.65 517,500
Mar 27, 2024 11.45 11.68 11.35 11.56 11.56 636,600
Mar 26, 2024 11.27 11.48 11.19 11.34 11.34 302,100
Mar 25, 2024 11.11 11.30 11.05 11.11 11.11 280,900
Mar 22, 2024 11.36 11.37 11.08 11.08 11.08 352,900
Mar 21, 2024 11.56 11.67 11.22 11.39 11.39 655,400
Mar 20, 2024 11.22 11.53 11.09 11.50 11.50 452,100
Mar 19, 2024 10.94 11.28 10.94 11.19 11.19 626,900
Mar 18, 2024 11.02 11.09 10.88 10.96 10.96 879,900
Mar 15, 2024 10.85 11.06 10.65 11.01 11.01 1,151,500
Mar 14, 2024 10.78 10.93 10.57 10.85 10.85 959,500
Mar 13, 2024 10.43 11.00 10.40 10.84 10.84 1,019,800
Mar 12, 2024 9.88 10.46 9.62 10.42 10.42 626,600
Mar 11, 2024 10.14 10.35 9.61 9.89 9.89 1,191,000
Mar 8, 2024 9.67 10.36 9.59 10.34 10.34 1,766,800
Mar 7, 2024 9.43 10.90 9.29 9.60 9.60 3,607,800
Mar 6, 2024 7.91 8.03 7.56 7.86 7.86 1,433,400
Mar 5, 2024 8.17 8.40 7.91 7.92 7.92 607,800
Mar 4, 2024 8.81 8.81 8.16 8.22 8.22 864,700
Mar 1, 2024 8.96 8.99 8.61 8.81 8.81 634,100
Feb 29, 2024 9.36 9.36 8.88 9.00 9.00 605,500
Feb 28, 2024 9.47 9.49 9.15 9.18 9.18 647,500
Feb 27, 2024 9.45 9.61 9.34 9.51 9.51 368,300
Feb 26, 2024 9.49 9.61 9.26 9.33 9.33 467,800
Feb 23, 2024 9.50 9.52 9.28 9.49 9.49 299,900
Feb 22, 2024 9.39 9.60 9.19 9.41 9.41 596,100
Feb 21, 2024 9.26 9.40 8.99 9.30 9.30 626,800
Feb 20, 2024 9.50 9.60 9.19 9.27 9.27 442,500
Feb 16, 2024 9.36 9.72 9.20 9.69 9.69 466,100
Feb 15, 2024 8.99 9.76 8.98 9.59 9.59 555,100
Feb 14, 2024 9.02 9.12 8.88 8.99 8.99 413,900
Feb 13, 2024 8.85 9.00 8.60 8.86 8.86 536,100
Feb 12, 2024 8.91 9.42 8.91 9.16 9.16 520,900
Feb 9, 2024 8.91 9.17 8.83 8.93 8.93 502,900
Feb 8, 2024 9.13 9.20 8.74 8.90 8.90 666,300
Feb 7, 2024 9.69 9.69 9.11 9.14 9.14 346,900
Feb 6, 2024 9.44 9.69 9.41 9.60 9.60 351,300
Feb 5, 2024 10.08 10.12 9.48 9.48 9.48 444,400
Feb 2, 2024 10.14 10.30 9.99 10.21 10.21 306,400
Feb 1, 2024 10.16 10.41 10.01 10.27 10.27 300,900
Jan 31, 2024 10.30 10.49 10.06 10.09 10.09 393,800
Jan 30, 2024 10.38 10.51 10.28 10.31 10.31 288,600
Jan 29, 2024 10.67 10.67 10.26 10.47 10.47 476,800
Jan 26, 2024 10.75 10.80 10.53 10.63 10.63 372,600
Jan 25, 2024 10.88 10.91 10.58 10.70 10.70 332,400
Jan 24, 2024 11.00 11.00 10.67 10.76 10.76 305,400
Jan 23, 2024 10.95 11.01 10.69 10.83 10.83 544,200
Jan 22, 2024 10.37 10.86 10.29 10.77 10.77 482,500
Jan 19, 2024 10.18 10.23 9.88 10.21 10.21 382,300
Jan 18, 2024 10.24 10.24 9.93 10.11 10.11 317,400
Jan 17, 2024 10.14 10.21 9.78 10.16 10.16 440,600
Jan 16, 2024 10.29 10.48 9.99 10.35 10.35 469,800
Jan 12, 2024 10.58 10.75 10.41 10.43 10.43 440,200
Jan 11, 2024 10.62 10.74 10.46 10.56 10.56 534,100
Jan 10, 2024 10.50 10.77 10.44 10.56 10.56 577,600
Jan 9, 2024 10.04 10.53 9.92 10.51 10.51 579,400
Jan 8, 2024 9.80 10.18 9.73 10.16 10.16 476,100
Jan 5, 2024 9.32 9.76 9.11 9.76 9.76 1,410,400
Jan 4, 2024 9.67 9.74 9.36 9.38 9.38 1,047,300
Jan 3, 2024 10.11 10.11 9.72 9.73 9.73 597,500
Jan 2, 2024 10.33 10.63 10.10 10.16 10.16 562,400
Dec 29, 2023 10.55 10.68 10.30 10.35 10.35 297,100
Dec 28, 2023 10.64 10.84 10.56 10.61 10.61 344,400
Dec 27, 2023 10.88 10.92 10.68 10.72 10.72 259,500
Dec 26, 2023 10.76 10.82 10.55 10.79 10.79 269,000
Dec 22, 2023 10.77 10.88 10.55 10.68 10.68 347,300
Dec 21, 2023 10.69 10.81 10.57 10.69 10.69 388,700
Dec 20, 2023 10.71 10.89 10.50 10.54 10.54 594,900
Dec 19, 2023 10.51 10.77 10.51 10.68 10.68 617,100
Dec 18, 2023 10.59 10.78 10.43 10.44 10.44 505,700
Dec 15, 2023 11.02 11.02 10.44 10.52 10.52 1,415,100
Dec 14, 2023 11.25 11.56 10.88 10.98 10.98 510,400
Dec 13, 2023 10.86 11.09 10.63 11.00 11.00 559,800
Dec 12, 2023 10.77 10.90 10.59 10.77 10.77 467,800
Dec 11, 2023 11.06 11.15 10.71 10.75 10.75 328,400
Dec 8, 2023 10.96 11.17 10.92 11.08 11.08 566,100
Dec 7, 2023 10.83 11.02 10.74 11.02 11.02 354,100
Dec 6, 2023 10.85 11.13 10.74 10.76 10.76 378,300
Dec 5, 2023 11.05 11.10 10.67 10.74 10.74 299,000
Dec 4, 2023 10.92 11.29 10.77 11.06 11.06 447,500
Dec 1, 2023 10.57 11.16 10.57 10.93 10.93 456,500
Nov 30, 2023 10.55 10.66 10.37 10.66 10.66 501,700
Nov 29, 2023 10.58 10.83 10.36 10.47 10.47 533,100
Nov 28, 2023 10.45 10.52 10.21 10.47 10.47 574,800
Nov 27, 2023 10.57 10.64 10.09 10.41 10.41 680,500
Nov 24, 2023 10.02 10.58 10.02 10.54 10.54 321,400
Nov 22, 2023 9.93 10.29 9.93 10.10 10.10 220,400
Nov 21, 2023 9.89 10.05 9.65 9.86 9.86 377,300
Nov 20, 2023 9.74 10.20 9.74 10.01 10.01 390,800
Nov 17, 2023 9.78 9.99 9.59 9.82 9.82 620,800
Nov 16, 2023 9.84 9.89 9.49 9.69 9.69 297,200
Nov 15, 2023 9.69 9.91 9.67 9.78 9.78 1,118,400
Nov 14, 2023 9.53 10.06 9.47 9.76 9.76 455,700
Nov 13, 2023 9.37 9.46 9.07 9.20 9.20 441,500
Nov 10, 2023 9.47 9.51 8.96 9.30 9.30 643,600
Nov 9, 2023 9.98 10.32 9.08 9.43 9.43 1,060,700
Nov 8, 2023 8.57 10.14 8.33 9.92 9.92 1,841,000

Related Tickers