Enhabit

EHAB
🏛️ usa →
8.01
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.25 8.37 8.22 8.22 3.6K
09:37 8.32 8.32 8.32 8.32 1.1K
09:41 8.34 8.35 8.34 8.35 2.4K
09:45 8.33 8.33 8.33 8.32 1.0K
09:47 8.34 8.34 8.34 8.34 2.1K
09:49 8.38 8.38 8.38 8.38 2.1K
09:53 8.34 8.34 8.34 8.34 0.8K
09:55 8.36 8.36 8.36 8.36 0.4K
09:56 8.37 8.37 8.35 8.35 5.1K
09:57 8.34 8.34 8.34 8.34 0.7K
09:58 8.35 8.35 8.35 8.35 0.8K
10:00 8.36 8.36 8.36 8.36 3.6K
10:06 8.35 8.35 8.35 8.35 0.4K
10:08 8.35 8.35 8.35 8.35 1.4K
10:11 8.33 8.33 8.33 8.33 0.2K
10:12 8.33 8.33 8.32 8.32 0.7K
10:15 8.28 8.28 8.28 8.28 3.1K
10:19 8.29 8.29 8.29 8.29 0.3K
10:20 8.28 8.28 8.28 8.28 1.1K
10:23 8.27 8.27 8.27 8.27 0.1K
10:24 8.26 8.26 8.26 8.26 0.2K
10:26 8.26 8.26 8.25 8.25 2.6K
10:29 8.25 8.25 8.25 8.25 1.4K
10:33 8.24 8.24 8.24 8.24 0.5K
10:34 8.24 8.24 8.24 8.24 0.1K
10:35 8.24 8.24 8.24 8.24 0.8K
10:39 8.22 8.22 8.22 8.22 0.4K
10:40 8.23 8.23 8.23 8.23 2.0K
10:43 8.24 8.24 8.24 8.24 2.1K
10:48 8.25 8.25 8.25 8.25 0.1K
10:49 8.25 8.25 8.25 8.25 0.1K
10:50 8.24 8.24 8.24 8.24 1.6K
10:56 8.22 8.22 8.22 8.22 0.1K
10:57 8.22 8.22 8.22 8.22 0.7K
11:01 8.21 8.21 8.21 8.21 0.5K
11:03 8.21 8.21 8.21 8.21 0.2K
11:04 8.21 8.21 8.20 8.20 0.6K
11:06 8.21 8.21 8.21 8.21 0.5K
11:08 8.21 8.21 8.21 8.21 0.2K
11:09 8.21 8.21 8.20 8.20 1.7K
11:12 8.21 8.21 8.21 8.21 0.2K
11:13 8.21 8.21 8.21 8.21 0.5K
11:16 8.21 8.21 8.21 8.21 0.8K
11:17 8.21 8.21 8.21 8.21 1.2K
11:18 8.22 8.22 8.22 8.22 1.4K
11:20 8.24 8.24 8.24 8.24 0.3K
11:21 8.24 8.24 8.24 8.24 0.2K
11:23 8.24 8.24 8.23 8.23 1.0K
11:26 8.23 8.23 8.23 8.23 0.4K
11:28 8.22 8.22 8.22 8.22 1.2K
11:31 8.23 8.23 8.23 8.23 0.3K
11:32 8.22 8.22 8.22 8.22 1.3K
11:33 8.21 8.21 8.21 8.21 0.9K
11:34 8.22 8.22 8.22 8.22 0.5K
11:37 8.21 8.21 8.21 8.21 1.0K
11:38 8.21 8.21 8.21 8.21 0.6K
11:40 8.21 8.21 8.21 8.21 1.0K
11:43 8.21 8.21 8.21 8.21 0.4K
11:46 8.21 8.21 8.21 8.21 0.2K
11:47 8.20 8.20 8.20 8.20 1.0K
11:53 8.20 8.20 8.20 8.20 0.2K
11:54 8.20 8.20 8.20 8.20 1.3K
11:55 8.21 8.21 8.21 8.21 0.8K
11:59 8.21 8.21 8.21 8.21 1.5K
12:01 8.22 8.22 8.22 8.22 0.7K
12:02 8.22 8.22 8.22 8.22 0.4K
12:03 8.22 8.22 8.22 8.22 1.2K
12:05 8.23 8.23 8.23 8.23 0.6K
12:07 8.23 8.23 8.23 8.23 0.1K
12:08 8.22 8.22 8.22 8.22 0.3K
12:09 8.23 8.23 8.23 8.23 0.1K
12:10 8.23 8.23 8.23 8.23 1.0K
12:12 8.22 8.22 8.22 8.22 0.4K
12:15 8.22 8.22 8.22 8.22 1.5K
12:20 8.23 8.23 8.23 8.23 1.9K
12:24 8.24 8.24 8.24 8.24 0.7K
12:30 8.23 8.23 8.23 8.23 2.1K
12:31 8.20 8.20 8.20 8.20 1.8K
12:36 8.18 8.18 8.18 8.18 0.3K
12:37 8.18 8.18 8.18 8.18 2.8K
12:39 8.17 8.17 8.17 8.17 0.5K
12:43 8.16 8.16 8.16 8.16 0.4K
12:46 8.17 8.17 8.17 8.16 0.9K
12:48 8.17 8.17 8.17 8.17 0.3K
12:52 8.16 8.16 8.16 8.16 0.2K
12:54 8.17 8.17 8.17 8.17 0.3K
12:56 8.16 8.16 8.16 8.16 0.5K
12:58 8.16 8.16 8.16 8.16 1.0K
13:03 8.16 8.16 8.16 8.16 0.5K
13:06 8.15 8.15 8.15 8.15 0.6K
13:09 8.14 8.14 8.14 8.14 0.2K
13:11 8.13 8.13 8.13 8.13 0.1K
13:13 8.13 8.13 8.13 8.13 0.1K
13:15 8.13 8.13 8.13 8.13 0.2K
13:17 8.13 8.13 8.13 8.13 0.2K
13:18 8.13 8.13 8.13 8.13 3.0K
13:21 8.13 8.13 8.13 8.13 0.9K
13:23 8.11 8.11 8.11 8.11 1.5K
13:32 8.10 8.10 8.10 8.10 1.0K
13:38 8.10 8.10 8.10 8.10 0.9K
13:42 8.12 8.12 8.12 8.12 3.8K
13:44 8.11 8.11 8.11 8.11 0.4K
13:45 8.12 8.12 8.12 8.12 0.1K
13:46 8.11 8.11 8.11 8.11 0.5K
13:51 8.11 8.11 8.11 8.11 0.2K
13:53 8.12 8.12 8.12 8.12 2.0K
13:59 8.12 8.12 8.12 8.12 3.2K
14:04 8.12 8.12 8.12 8.12 1.3K
14:06 8.13 8.13 8.13 8.13 0.6K
14:15 8.12 8.12 8.12 8.12 2.5K
14:21 8.09 8.09 8.06 8.06 5.5K
14:22 8.06 8.06 8.06 8.06 0.6K
14:25 8.07 8.07 8.07 8.07 2.5K
14:26 8.08 8.08 8.08 8.08 0.1K
14:27 8.08 8.09 8.08 8.09 1.7K
14:28 8.08 8.08 8.08 8.08 0.3K
14:30 8.09 8.09 8.09 8.09 1.3K
14:31 8.10 8.10 8.10 8.10 0.8K
14:32 8.10 8.10 8.10 8.10 2.2K
14:39 8.09 8.09 8.09 8.09 1.4K
14:41 8.08 8.08 8.08 8.07 0.7K
14:42 8.07 8.09 8.07 8.09 5.7K
14:48 8.09 8.09 8.09 8.09 1.2K
14:49 8.08 8.08 8.08 8.08 0.3K
14:50 8.08 8.08 8.08 8.07 0.7K
14:54 8.07 8.07 8.07 8.07 3.1K
14:56 8.07 8.07 8.07 8.07 0.8K
14:59 8.07 8.07 8.07 8.07 4.9K
15:00 8.08 8.09 8.08 8.09 0.7K
15:01 8.08 8.09 8.08 8.09 0.3K
15:02 8.08 8.08 8.08 8.08 1.3K
15:06 8.08 8.08 8.08 8.07 0.3K
15:07 8.07 8.07 8.07 8.07 0.3K
15:08 8.07 8.07 8.07 8.07 2.0K
15:09 8.07 8.07 8.07 8.07 0.4K
15:10 8.06 8.07 8.06 8.07 1.6K
15:11 8.08 8.08 8.08 8.07 1.0K
15:17 8.08 8.08 8.08 8.07 3.9K
15:19 8.06 8.08 8.06 8.07 4.9K
15:21 8.08 8.09 8.08 8.09 10.0K
15:22 8.10 8.10 8.10 8.10 0.7K
15:23 8.10 8.10 8.09 8.09 0.8K
15:25 8.09 8.09 8.09 8.09 1.6K
15:26 8.09 8.09 8.09 8.09 0.5K
15:28 8.09 8.09 8.09 8.09 2.6K
15:29 8.10 8.10 8.10 8.10 0.2K
15:30 8.10 8.10 8.10 8.10 0.5K
15:31 8.10 8.10 8.10 8.10 0.8K
15:32 8.10 8.12 8.10 8.12 5.6K
15:33 8.11 8.12 8.11 8.12 2.2K
15:34 8.13 8.13 8.13 8.13 0.9K
15:36 8.13 8.13 8.13 8.13 0.3K
15:37 8.12 8.13 8.12 8.13 2.6K
15:39 8.13 8.14 8.13 8.14 2.8K
15:40 8.16 8.16 8.16 8.15 6.6K
15:42 8.13 8.13 8.13 8.13 8.8K
15:50 8.11 8.11 8.11 8.11 2.0K
15:51 8.12 8.12 8.12 8.12 3.0K
15:52 8.14 8.14 8.14 8.14 0.7K
15:53 8.14 8.14 8.14 8.14 0.4K
15:54 8.13 8.13 8.13 8.13 2.9K
15:55 8.12 8.12 8.12 8.12 3.2K
15:56 8.12 8.12 8.12 8.12 3.1K
15:57 8.12 8.12 8.12 8.12 0.7K
15:58 8.10 8.10 8.08 8.09 4.1K
15:59 8.09 8.09 8.08 8.07 81.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 8.04 8.05 7.95 8.01 0.2M
2025-09-29 8.15 8.20 8.00 8.05 0.3M
2025-09-26 8.00 8.13 7.99 8.11 0.3M
2025-09-25 8.20 8.26 7.95 7.99 0.3M
2025-09-24 8.08 8.35 8.08 8.28 0.2M
2025-09-23 8.30 8.38 8.06 8.07 0.3M
2025-09-22 8.17 8.21 8.04 8.21 0.3M
2025-09-19 8.07 8.27 8.06 8.18 1.1M
2025-09-18 8.11 8.07 7.74 8.06 0.3M
2025-09-17 7.63 7.95 7.63 7.72 0.4M
2025-09-16 7.70 7.72 7.53 7.60 0.3M
2025-09-15 7.89 7.91 7.68 7.70 0.3M
2025-09-12 8.12 8.14 7.85 7.87 0.4M
2025-09-11 8.03 8.16 7.89 8.11 0.4M
2025-09-10 7.78 8.06 7.57 8.06 1.0M
2025-09-09 7.70 7.98 7.63 7.87 0.4M
2025-09-08 7.84 7.84 7.68 7.70 0.3M
2025-09-05 7.89 8.01 7.74 7.79 0.3M
2025-09-04 7.91 7.91 7.77 7.86 0.2M
2025-09-03 7.85 7.90 7.78 7.86 0.4M
2025-09-02 7.77 7.96 7.77 7.86 0.3M
2025-08-29 7.92 7.95 7.84 7.88 0.3M
2025-08-28 8.03 8.03 7.87 7.92 0.3M
2025-08-27 7.91 8.11 7.91 8.00 0.4M
2025-08-26 8.04 8.11 7.92 7.94 0.4M
2025-08-25 8.19 8.20 8.02 8.07 0.3M
2025-08-22 8.01 8.29 8.01 8.19 0.4M
2025-08-21 8.08 8.12 7.94 7.99 0.4M
2025-08-20 8.08 8.15 7.94 8.11 0.5M
2025-08-19 8.00 8.16 7.95 8.06 0.7M
2025-08-18 7.59 7.99 7.59 7.97 0.6M
2025-08-15 7.44 7.66 7.44 7.56 0.3M
2025-08-14 7.44 7.50 7.32 7.39 0.2M
2025-08-13 7.60 7.78 7.54 7.57 0.5M
2025-08-12 7.47 7.72 7.43 7.54 0.8M
2025-08-11 7.56 7.71 7.22 7.28 0.6M
2025-08-08 7.72 7.80 7.29 7.62 0.9M
2025-08-07 7.05 7.97 7.05 7.80 1.5M
2025-08-06 6.74 6.97 6.64 6.77 0.7M
2025-08-05 6.64 6.71 6.56 6.69 0.4M
2025-08-04 6.52 6.68 6.47 6.60 0.8M
2025-08-01 6.67 6.71 6.50 6.52 0.6M
2025-07-31 6.69 6.86 6.67 6.72 0.4M
2025-07-30 6.69 6.76 6.62 6.68 0.4M
2025-07-29 6.81 6.91 6.59 6.66 0.6M
2025-07-28 6.77 6.86 6.65 6.79 0.4M
2025-07-25 6.91 6.98 6.74 6.75 0.5M
2025-07-24 6.90 6.95 6.80 6.89 0.6M
2025-07-23 6.72 6.93 6.66 6.92 0.5M
2025-07-22 6.75 6.80 6.67 6.76 0.4M
2025-07-21 6.80 6.92 6.64 6.72 0.9M
2025-07-18 6.68 6.86 6.50 6.75 0.7M
2025-07-17 6.82 6.82 6.66 6.66 0.6M
2025-07-16 7.02 7.04 6.78 6.84 0.7M
2025-07-15 7.08 7.18 6.96 7.00 0.7M
2025-07-14 7.02 7.10 6.85 7.08 1.1M
2025-07-11 7.33 7.38 6.96 7.05 0.8M
2025-07-10 7.30 7.54 7.18 7.41 0.9M
2025-07-09 7.32 7.39 7.07 7.27 1.8M
2025-07-08 7.30 7.42 7.15 7.30 0.9M
2025-07-07 7.59 7.59 7.25 7.32 0.8M
2025-07-03 7.67 7.82 7.48 7.65 1.0M
2025-07-02 7.94 7.98 7.55 7.71 1.8M
2025-07-01 8.66 8.74 7.68 7.88 2.9M
2025-06-30 9.63 9.69 9.39 9.64 0.5M
2025-06-27 9.53 9.61 9.41 9.56 0.7M
2025-06-26 9.41 9.63 9.41 9.51 0.4M
2025-06-25 9.46 9.54 9.28 9.40 0.4M
2025-06-24 9.39 9.54 9.23 9.51 0.3M
2025-06-23 9.19 9.29 9.06 9.28 0.5M
2025-06-20 9.37 9.38 9.18 9.27 0.6M
2025-06-18 9.55 9.58 9.31 9.34 0.3M
2025-06-17 9.82 9.90 9.58 9.58 0.4M
2025-06-16 9.81 9.94 9.68 9.94 0.4M
2025-06-13 9.84 10.05 9.71 9.78 0.4M
2025-06-12 10.28 10.35 9.89 9.97 0.8M
2025-06-11 10.77 10.81 10.14 10.25 1.2M
2025-06-10 10.86 10.90 10.70 10.72 0.3M
2025-06-09 10.85 10.91 10.65 10.78 0.3M
2025-06-06 10.82 10.90 10.66 10.80 0.3M
2025-06-05 10.69 10.84 10.65 10.76 0.4M
2025-06-04 10.41 10.66 10.40 10.62 0.3M
2025-06-03 10.29 10.59 10.27 10.43 0.5M
2025-06-02 10.44 10.44 10.15 10.37 0.4M
2025-05-30 10.33 10.62 10.30 10.50 0.7M
2025-05-29 10.35 10.44 10.31 10.33 0.3M
2025-05-28 10.40 10.50 10.33 10.36 0.2M
2025-05-27 10.36 10.56 10.33 10.45 0.2M
2025-05-23 10.19 10.23 10.08 10.22 0.2M
2025-05-22 10.30 10.40 10.22 10.26 0.2M
2025-05-21 10.48 10.65 10.36 10.43 0.3M
2025-05-20 10.55 10.71 10.55 10.61 0.5M
2025-05-19 10.50 10.75 10.50 10.65 0.5M
2025-05-16 10.75 10.76 10.46 10.64 0.7M
2025-05-15 10.53 10.79 10.43 10.76 0.4M
2025-05-14 10.43 10.70 10.27 10.58 0.5M
2025-05-13 10.42 10.63 10.19 10.47 0.6M
2025-05-12 10.51 10.56 9.88 10.46 0.7M
2025-05-09 9.89 10.34 9.64 10.28 0.8M
2025-05-08 8.66 9.75 8.66 9.69 0.7M
2025-05-07 8.13 8.25 8.01 8.20 0.4M
2025-05-06 7.96 8.08 7.89 8.04 0.3M
2025-05-05 8.03 8.12 7.94 7.97 0.3M
2025-05-02 7.89 8.08 7.87 8.05 0.4M
2025-05-01 7.98 7.98 7.83 7.85 0.3M
2025-04-30 7.91 8.01 7.74 7.99 0.3M
2025-04-29 7.92 8.07 7.75 7.96 0.2M
2025-04-28 7.78 7.94 7.77 7.93 0.2M
2025-04-25 7.65 7.79 7.55 7.78 0.2M
2025-04-24 7.56 7.71 7.42 7.70 0.2M
2025-04-23 7.42 7.64 7.42 7.52 0.2M
2025-04-22 7.28 7.45 7.19 7.29 0.3M
2025-04-21 7.58 7.59 7.19 7.22 0.3M
2025-04-17 7.66 7.75 7.55 7.68 0.2M
2025-04-16 7.81 7.82 7.63 7.70 0.2M
2025-04-15 7.76 7.91 7.73 7.79 0.2M
2025-04-14 7.86 7.86 7.56 7.79 0.3M
2025-04-11 7.89 7.89 7.57 7.76 0.3M
2025-04-10 7.81 8.03 7.74 7.91 0.3M
2025-04-09 7.62 8.32 7.57 8.03 0.4M
2025-04-08 8.19 8.28 7.66 7.75 0.3M
2025-04-07 7.86 8.27 7.75 7.92 0.4M
2025-04-04 8.30 8.40 8.01 8.15 0.4M
2025-04-03 8.56 8.63 8.46 8.51 0.2M
2025-04-02 8.64 8.93 8.64 8.80 0.3M
2025-04-01 8.76 8.85 8.58 8.72 0.4M
2025-03-31 8.62 8.90 8.56 8.79 0.4M
2025-03-28 8.91 8.91 8.62 8.64 0.2M
2025-03-27 8.82 9.00 8.75 8.93 0.2M
2025-03-26 8.87 8.97 8.71 8.81 0.2M
2025-03-25 8.86 9.00 8.81 8.84 0.3M
2025-03-24 9.20 9.26 8.91 8.91 0.3M
2025-03-21 9.20 9.28 8.98 9.05 0.6M
2025-03-20 9.11 9.35 9.08 9.26 0.2M
2025-03-19 9.36 9.48 9.07 9.22 0.3M
2025-03-18 8.98 9.48 8.97 9.29 1.1M
2025-03-17 8.47 9.08 8.32 9.01 0.6M
2025-03-14 8.56 8.66 8.49 8.56 0.3M
2025-03-13 8.56 8.59 8.32 8.51 0.3M
2025-03-12 8.41 8.55 8.06 8.54 0.3M
2025-03-11 8.58 8.81 8.44 8.45 0.4M
2025-03-10 8.54 8.93 8.51 8.67 0.6M
2025-03-07 8.03 8.62 7.90 8.53 0.5M
2025-03-06 7.79 8.06 6.89 8.02 0.9M
2025-03-05 8.44 8.58 8.40 8.54 0.3M
2025-03-04 8.29 8.54 8.19 8.47 0.3M
2025-03-03 8.40 8.61 8.29 8.43 0.6M
2025-02-28 8.21 8.40 7.99 8.37 0.5M
2025-02-27 8.13 8.40 8.13 8.28 0.3M
2025-02-26 8.18 8.28 8.12 8.24 0.3M
2025-02-25 8.11 8.34 8.10 8.26 0.2M
2025-02-24 8.19 8.19 8.01 8.07 0.3M
2025-02-21 8.47 8.47 8.12 8.14 0.2M
2025-02-20 8.66 8.69 8.42 8.44 0.1M
2025-02-19 8.66 8.85 8.66 8.76 0.2M
2025-02-18 8.69 8.87 8.62 8.73 0.2M
2025-02-14 8.65 8.83 8.57 8.70 0.2M
2025-02-13 8.35 8.63 8.18 8.59 0.2M
2025-02-12 8.20 8.51 8.19 8.23 0.3M
2025-02-11 8.35 8.53 8.27 8.30 0.2M
2025-02-10 8.35 8.52 8.34 8.43 0.3M
2025-02-07 8.18 8.40 8.09 8.31 0.3M
2025-02-06 8.69 8.75 8.22 8.24 0.2M
2025-02-05 8.54 8.75 8.54 8.65 0.3M
2025-02-04 8.44 8.56 8.38 8.49 0.2M
2025-02-03 8.24 8.67 8.24 8.44 0.4M
2025-01-31 8.63 8.75 8.40 8.40 0.4M
2025-01-30 8.40 8.93 8.38 8.71 0.5M
2025-01-29 8.53 8.57 8.34 8.40 0.4M
2025-01-28 8.43 8.64 8.31 8.57 0.3M
2025-01-27 8.18 8.47 8.18 8.44 0.4M
2025-01-24 7.96 8.16 7.92 8.13 0.2M
2025-01-23 7.85 8.04 7.83 8.02 0.2M
2025-01-22 7.92 8.02 7.87 7.91 0.2M
2025-01-21 8.00 8.13 7.97 7.99 0.2M
2025-01-17 8.08 8.09 7.84 7.99 0.2M
2025-01-16 7.75 8.03 7.75 7.97 0.2M
2025-01-15 7.95 7.96 7.71 7.81 0.1M
2025-01-14 7.77 7.78 7.51 7.74 0.3M
2025-01-13 7.56 7.80 7.55 7.77 0.2M
2025-01-10 7.63 7.76 7.51 7.60 0.4M
2025-01-08 7.64 7.87 7.56 7.80 0.3M
2025-01-07 7.76 7.99 7.62 7.71 0.3M
2025-01-06 7.87 8.01 7.67 7.77 0.3M
2025-01-03 7.74 7.90 7.55 7.87 0.2M
2025-01-02 7.85 7.89 7.66 7.75 0.2M