Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries (NY: EHAB ) 7.890 -0.060 (-0.75%) Official Closing Price Updated: 7:00 PM EDT, Sep 6, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 06, 2024 7.880 8.060 7.720 7.890 639,377 -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%) Sep 03, 2024 8.330 8.490 8.060 8.080 420,752 -0.36(-4.27%) Aug 30, 2024 8.600 8.600 8.370 8.440 427,623 -0.10(-1.17%) Aug 29, 2024 8.360 8.570 8.280 8.540 377,845 +0.27(+3.26%) Aug 28, 2024 8.320 8.500 8.190 8.270 524,747 -0.06(-0.72%) Aug 27, 2024 8.390 8.490 8.310 8.330 359,172 -0.09(-1.07%) Aug 26, 2024 8.410 8.490 8.230 8.420 465,047 +0.21(+2.56%) Aug 23, 2024 8.090 8.355 8.010 8.210 400,524 +0.19(+2.37%) Aug 22, 2024 8.070 8.120 7.970 8.020 289,980 -0.01(-0.12%) Aug 21, 2024 8.210 8.210 8.020 8.030 325,341 -0.10(-1.23%) Aug 20, 2024 8.260 8.275 8.080 8.130 337,044 -0.18(-2.17%) Aug 19, 2024 8.390 8.400 8.240 8.310 377,333 -0.05(-0.60%) Aug 16, 2024 8.500 8.580 8.340 8.360 271,092 -0.19(-2.22%) Aug 15, 2024 8.740 8.750 8.450 8.550 382,683 +0.08(+0.94%) Aug 14, 2024 8.850 8.850 8.360 8.470 852,364 -0.34(-3.86%) Aug 13, 2024 8.400 8.930 8.290 8.810 629,356 +0.64(+7.83%) Aug 12, 2024 8.430 8.471 8.130 8.170 586,210 -0.29(-3.43%) Aug 09, 2024 8.510 8.530 8.260 8.460 529,687 -0.06(-0.70%) Aug 08, 2024 8.500 8.720 8.225 8.520 846,311 +0.02(+0.24%) Aug 07, 2024 9.380 9.730 8.180 8.500 1,437,098 -1.39(-14.05%) Aug 06, 2024 9.610 10.06 9.430 9.890 454,042 +0.29(+3.02%) Aug 05, 2024 9.150 9.710 9.040 9.600 741,252 -0.07(-0.72%) Aug 02, 2024 9.780 9.850 9.480 9.670 422,363 -0.38(-3.78%) Aug 01, 2024 10.24 10.42 9.870 10.05 550,182 -0.19(-1.86%) Jul 31, 2024 10.26 10.37 10.11 10.24 415,102 +0.00(+0.00%) Jul 30, 2024 10.29 10.43 10.06 10.24 378,796 -0.01(-0.10%) Jul 29, 2024 10.37 10.52 10.22 10.25 644,580 -0.11(-1.06%) Jul 26, 2024 10.53 10.70 10.21 10.36 327,726 +0.07(+0.68%) Jul 25, 2024 9.920 10.54 9.920 10.29 713,961 +0.36(+3.63%) Jul 24, 2024 9.650 10.11 9.650 9.930 455,506 +0.20(+2.06%) Jul 23, 2024 9.640 9.830 9.640 9.730 406,242 +0.09(+0.93%) Jul 22, 2024 9.570 9.700 9.340 9.640 220,097 +0.15(+1.58%) Jul 19, 2024 9.380 9.530 9.250 9.490 348,006 +0.11(+1.17%) Jul 18, 2024 9.620 9.780 9.290 9.380 244,376 -0.31(-3.20%) Jul 17, 2024 9.570 10.01 9.540 9.690 476,312 +0.04(+0.41%) Jul 16, 2024 9.340 9.680 9.340 9.650 526,913 +0.46(+5.01%) Jul 15, 2024 9.540 9.680 9.140 9.190 1,008,154 -0.29(-3.06%) Jul 12, 2024 9.420 9.746 9.310 9.480 546,993 +0.23(+2.49%) Jul 11, 2024 8.840 9.450 8.810 9.250 823,214 +0.62(+7.18%) Jul 10, 2024 8.780 8.780 8.615 8.630 190,829 -0.09(-1.03%) Jul 09, 2024 8.800 8.850 8.580 8.720 264,058 -0.11(-1.25%) Jul 08, 2024 8.710 8.850 8.680 8.830 290,260 +0.19(+2.20%) Jul 05, 2024 8.670 8.740 8.410 8.640 408,757 -0.12(-1.37%) Jul 03, 2024 8.820 8.820 8.720 8.760 120,995 +0.00(+0.00%) Jul 02, 2024 8.780 8.985 8.710 8.760 510,907 +0.01(+0.11%) 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.