Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-06-08	Z	EHC	62.76	63.77	62.60	63.75	0.88	526,367	5,133	57.46	69.81
2023-06-07	Z	EHC	63.31	63.36	62.80	62.87	-0.23	326,751	4,629	56.72	63.27
2023-06-06	Z	EHC	62.90	63.10	62.41	63.09	0.24	380,295	3,797	55.97	63.55
2023-06-05	Z	EHC	62.68	63.15	62.43	62.86	0.11	405,981	5,007	25.16	70.04
2023-06-02	Z	EHC	62.45	63.42	62.45	62.74	0.38	485,680	4,809	25.11	69.65
2023-06-01	Z	EHC	61.92	62.45	61.43	62.30	0.28	371,613	3,800	56.62	68.14
2023-05-31	Z	EHC	61.11	62.32	60.8138	62.02	0.91	723,882	5,196	55.79	68.96
2023-05-30	Z	EHC	59.79	61.23	59.67	61.13	1.285	736,810	6,847	55.02	61.57
2023-05-29	Z	EHC	59.86	60.32	59.655	59.91	0.10	0	0	53.76	67.47
2023-05-26	Z	EHC	59.86	60.32	59.655	59.91	0.10	662,726	4,534	53.76	67.47
2023-05-25	Z	EHC	59.79	59.99	59.31	59.79	-0.34	562,270	4,851	59.34	65.26
2023-05-24	Z	EHC	60.56	60.56	59.79	60.13	-0.70	519,368	4,016	24.04	70.10
2023-05-23	Z	EHC	62.00	62.15	60.81	60.84	-1.16	729,327	6,361	55.31	61.27
2023-05-22	Z	EHC	61.93	62.46	61.50	62.00	0.18	486,230	4,623	56.45	62.49
2023-05-19	Z	EHC	62.04	62.50	61.675	61.80	0.25	1,061,048	6,676	24.83	62.11
2023-05-18	Z	EHC	60.72	61.575	60.16	61.53	0.66	460,791	4,515	24.97	69.81
2023-05-17	Z	EHC	60.495	60.97	59.793	60.87	0.56	438,597	4,029	54.97	66.49
2023-05-16	Z	EHC	60.59	60.81	60.30	60.31	-0.64	458,762	4,126	59.96	60.76
2023-05-15	Z	EHC	61.33	61.43	60.57	60.95	-0.35	416,384	3,858	60.46	61.32
2023-05-12	Z	EHC	61.90	62.12	60.97	61.30	-0.61	438,845	3,911
2023-05-11	Z	EHC	61.05	62.04	60.68	61.88	0.47	498,042	4,802
2023-05-10	Z	EHC	61.97	62.20	61.34	61.45	-0.05	495,735	4,962
2023-05-09	Z	EHC	62.23	62.465	61.3747	61.48	-0.78	485,933	4,111
2023-05-08	Z	EHC	62.23	62.60	61.445	62.23	-0.24	830,263	7,231
2023-05-05	Z	EHC	63.35	64.37	62.35	62.46	-0.43	432,240	4,903
2023-05-04	Z	EHC	62.91	63.17	62.04	62.91		457,504	3,924
2023-05-03	Z	EHC	63.43	63.65	62.72	62.90	-0.41	741,553	4,728
2023-05-02	Z	EHC	64.15	64.15	62.59	63.30	-0.98	987,689	6,807
2023-05-01	Z	EHC	64.81	65.25	63.975	64.28	0.12	791,948	7,311
2023-04-28	Z	EHC	66.34	66.4414	62.77	64.15	0.74	1,641,319	9,170
2023-04-27	Z	EHC	63.73	63.97	63.08	63.44	-0.285	875,389	6,414
2023-04-26	Z	EHC	63.01	64.29	62.85	63.68	0.335	1,245,069	9,130
2023-04-25	Z	EHC	63.75	64.07	63.02	63.34	-0.25	888,774	5,932
2023-04-24	Z	EHC	63.55	64.52	63.3675	63.58	-0.11	771,536	6,451
2023-04-21	Z	EHC	62.46	64.22	61.80	63.68	2.37	1,269,071	9,570
2023-04-20	Z	EHC	62.12	62.12	61.265	61.31	-0.94	937,961	6,140
2023-04-19	Z	EHC	61.61	62.37	61.3775	62.23	0.53	783,061	6,662
2023-04-18	Z	EHC	61.65	61.93	61.40	61.70	0.32	783,792	4,987
2023-04-17	Z	EHC	61.73	61.95	61.07	61.39	-0.47	507,729	5,569
2023-04-14	Z	EHC	62.03	62.10	61.58	61.86	-0.02	455,692	4,658
2023-04-13	Z	EHC	62.09	62.31	61.81	61.89	0.18	467,121	4,506
2023-04-12	Z	EHC	62.27	62.27	61.45	61.69	-0.47	515,288	5,295
2023-04-11	Z	EHC	61.65	62.755	61.42	62.18	0.51	747,670	5,860
2023-04-10	Z	EHC	60.44	61.70	60.44	61.66	0.91	564,596	4,865
2023-04-06	Z	EHC	61.35	61.45	60.57	60.75	-0.36	681,744	6,107
2023-04-05	Z	EHC	60.07	61.51	59.91	61.07	0.97	1,431,182	12,197
2023-04-04	Z	EHC	59.49	61.35	59.07	60.07	6.00	2,824,729	19,007
2023-04-03	Z	EHC	54.19	54.66	53.93	54.10	0.02	1,098,454	6,216
2023-03-31	Z	EHC	53.33	54.12	53.245	54.10	1.14	982,161	6,169
2023-03-30	Z	EHC	52.96	53.37	52.645	53.13	0.53	577,569	4,829
2023-03-29	Z	EHC	52.89	53.06	52.56	52.61	-0.04	634,645	5,114
2023-03-28	Z	EHC	52.64	53.13	52.32	52.63	-0.18	433,259	4,450
2023-03-27	Z	EHC	52.95	53.13	52.46	52.81	0.44	509,318	4,299
2023-03-24	Z	EHC	51.65	52.395	51.30	52.37	0.60	443,562	3,777
2023-03-23	Z	EHC	52.30	52.32	51.375	51.76	-0.58	860,538	4,446
2023-03-22	Z	EHC	53.04	53.715	52.38	52.38	-0.81	529,600	4,566
2023-03-21	Z	EHC	53.07	53.41	52.62	53.24	0.75	721,844	4,974
2023-03-20	Z	EHC	51.88	52.87	51.725	52.50	0.95	704,379	5,795
2023-03-17	Z	EHC	52.82	53.225	51.41	51.55	-1.41	1,044,940	5,087
2023-03-16	Z	EHC	51.64	53.42	51.55	52.97	0.90	853,068	6,373
2023-03-15	Z	EHC	51.96	52.145	51.15	52.06	-1.02	1,317,914	9,353
2023-03-14	Z	EHC	53.45	53.75	52.39	53.04	0.24	989,877	5,987
2023-03-13	Z	EHC	53.13	53.70	52.65	52.81	-0.57	1,158,931	8,389
2023-03-10	Z	EHC	54.06	54.07	52.87	53.38	-0.67	972,426	6,194
2023-03-09	Z	EHC	54.60	54.81	53.60	54.05	-0.445	2,149,716	7,967