Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: EHAB )

7.470 +0.010 (+0.13%)
Official Closing Price Updated: 7:00 PM EST, Nov 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 21, 2024 7.460 7.480 7.260 7.470 440,059 +0.01(+0.13%)
Nov 20, 2024 7.270 7.475 7.235 7.460 331,518 +0.19(+2.61%)
Nov 19, 2024 7.050 7.280 6.970 7.270 357,923 +0.13(+1.82%)
Nov 18, 2024 7.360 7.360 7.065 7.140 313,398 -0.21(-2.86%)
Nov 15, 2024 7.520 7.520 7.270 7.350 419,503 -0.09(-1.21%)
Nov 14, 2024 7.540 7.600 6.930 7.440 815,919 -0.17(-2.23%)
Nov 13, 2024 7.820 8.090 7.525 7.610 450,098 +0.00(+0.00%)
Nov 12, 2024 7.920 8.020 7.540 7.610 435,904 -0.40(-4.99%)
Nov 11, 2024 7.960 8.160 7.860 8.010 499,917 +0.12(+1.52%)
Nov 08, 2024 7.850 7.910 7.695 7.890 566,776 -0.03(-0.38%)
Nov 07, 2024 7.710 7.960 7.410 7.920 711,762 +0.01(+0.13%)
Nov 06, 2024 8.050 8.250 7.870 7.910 587,625 +0.31(+4.08%)
Nov 05, 2024 7.600 7.670 7.470 7.600 434,348 -0.03(-0.39%)
Nov 04, 2024 7.280 7.695 7.250 7.630 466,803 +0.38(+5.24%)
Nov 01, 2024 6.960 7.310 6.925 7.250 286,080 +0.36(+5.22%)
Oct 31, 2024 7.000 7.000 6.850 6.890 340,044 -0.09(-1.29%)
Oct 30, 2024 6.920 7.010 6.920 6.980 234,158 +0.00(+0.00%)
Oct 29, 2024 7.080 7.130 6.960 6.980 232,489 -0.15(-2.10%)
Oct 28, 2024 7.110 7.200 7.050 7.130 233,002 +0.09(+1.28%)
Oct 25, 2024 7.080 7.130 7.010 7.040 268,305 -0.02(-0.28%)
Oct 24, 2024 7.000 7.150 7.000 7.060 259,571 +0.05(+0.71%)
Oct 23, 2024 7.170 7.200 6.890 7.010 239,861 -0.19(-2.64%)
Oct 22, 2024 7.140 7.215 7.090 7.200 273,271 +0.02(+0.28%)
Oct 21, 2024 7.370 7.410 7.141 7.180 282,527 -0.18(-2.45%)
Oct 18, 2024 7.340 7.460 7.290 7.360 224,715 +0.01(+0.14%)
Oct 17, 2024 7.360 7.400 7.215 7.350 288,372 -0.07(-0.94%)
Oct 16, 2024 7.220 7.543 7.220 7.420 332,064 +0.27(+3.78%)
Oct 15, 2024 7.190 7.305 7.140 7.150 254,129 -0.01(-0.14%)
Oct 14, 2024 7.190 7.240 7.060 7.160 295,636 -0.04(-0.56%)
Oct 11, 2024 7.090 7.270 7.090 7.200 317,272 +0.11(+1.55%)
Oct 10, 2024 7.030 7.115 6.940 7.090 455,824 -0.03(-0.42%)
Oct 09, 2024 7.300 7.340 7.090 7.120 297,143 -0.17(-2.33%)
Oct 08, 2024 7.180 7.390 7.150 7.290 469,548 +0.11(+1.53%)
Oct 07, 2024 7.450 7.490 7.100 7.180 549,276 -0.30(-4.01%)
Oct 04, 2024 7.650 7.690 7.415 7.480 403,131 -0.09(-1.19%)
Oct 03, 2024 7.470 7.630 7.370 7.570 465,865 +0.06(+0.80%)
Oct 02, 2024 7.510 7.590 7.440 7.510 409,911 -0.03(-0.40%)
Oct 01, 2024 7.860 7.860 7.530 7.540 531,271 -0.36(-4.56%)
Sep 30, 2024 7.900 7.970 7.690 7.900 488,467 -0.03(-0.38%)
Sep 27, 2024 8.020 8.040 7.885 7.930 310,761 +0.00(+0.00%)
Sep 26, 2024 7.990 8.180 7.805 7.930 591,560 +0.05(+0.63%)
Sep 25, 2024 7.950 8.000 7.825 7.880 616,098 -0.10(-1.25%)
Sep 24, 2024 8.130 8.270 7.945 7.980 572,317 -0.13(-1.60%)
Sep 23, 2024 8.220 8.330 8.070 8.110 660,659 +0.06(+0.75%)
Sep 20, 2024 8.150 8.290 8.010 8.050 9,827,804 -0.19(-2.31%)
Sep 19, 2024 8.410 8.430 8.130 8.240 860,378 +0.08(+0.98%)
Sep 18, 2024 8.030 8.380 7.910 8.160 815,777 +0.16(+2.00%)
Sep 17, 2024 8.180 8.260 7.910 8.000 753,872 -0.05(-0.62%)
Sep 16, 2024 8.140 8.210 7.820 8.050 861,502 -0.05(-0.62%)
Sep 13, 2024 7.940 8.150 7.810 8.100 540,489 +0.26(+3.32%)
Sep 12, 2024 8.030 8.140 7.690 7.840 614,154 -0.17(-2.12%)
Sep 11, 2024 7.500 8.020 7.500 8.010 741,163 +0.51(+6.80%)
Sep 10, 2024 7.950 7.980 7.500 7.500 761,419 -0.42(-5.30%)
Sep 09, 2024 7.620 7.970 7.310 7.920 1,105,849 +0.03(+0.38%)
Sep 06, 2024 7.880 8.060 7.720 7.890 639,387 -0.06(-0.75%)
Sep 05, 2024 7.430 7.960 7.280 7.950 847,083 +0.48(+6.43%)
Sep 04, 2024 7.990 8.140 7.430 7.470 735,014 -0.61(-7.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.