Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Independence Holding Company (NY: IHC )

57.01 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 15, 2022 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 (%)
Jan 29, 2010 7.297 7.443 7.169 7.425 16,736 +0.20(+2.78%)
Jan 28, 2010 7.398 7.398 7.187 7.224 14,821 -0.14(-1.86%)
Jan 27, 2010 6.968 7.388 6.913 7.361 9,615 +0.33(+4.68%)
Jan 26, 2010 7.069 7.169 6.968 7.032 9,449 -0.03(-0.39%)
Jan 25, 2010 6.402 7.334 6.402 7.060 22,312 +0.67(+10.43%)
Jan 22, 2010 6.283 6.840 6.283 6.393 12,297 +0.12(+1.89%)
Jan 21, 2010 6.731 6.822 6.238 6.274 20,401 -0.42(-6.28%)
Jan 20, 2010 6.639 6.767 6.639 6.694 10,459 -0.03(-0.41%)
Jan 19, 2010 6.329 6.749 6.329 6.722 14,207 +0.43(+6.82%)
Jan 15, 2010 6.439 6.292 6.292 6.292 16,971 -0.11(-1.71%)
Jan 14, 2010 6.329 6.439 6.292 6.402 11,068 +0.08(+1.30%)
Jan 13, 2010 6.265 6.512 6.192 6.320 27,925 +0.10(+1.62%)
Jan 12, 2010 6.329 6.393 6.201 6.219 7,150 -0.16(-2.44%)
Jan 11, 2010 6.000 6.439 5.982 6.375 7,445 +0.43(+7.22%)
Jan 08, 2010 5.955 5.982 5.936 5.945 2,408 -0.03(-0.46%)
Jan 07, 2010 5.927 6.119 5.799 5.973 24,436 +0.03(+0.46%)
Jan 06, 2010 5.790 6.146 5.744 5.945 16,774 +0.15(+2.52%)
Jan 05, 2010 5.617 5.891 5.617 5.799 10,422 +0.18(+3.25%)
Jan 04, 2010 5.397 5.635 5.334 5.617 17,016 +0.32(+6.03%)
Dec 31, 2009 5.516 5.297 5.297 5.297 27,264 -0.23(-4.13%)
Dec 30, 2009 5.197 5.767 5.197 5.525 37,359 +0.31(+5.95%)
Dec 29, 2009 5.032 5.233 4.986 5.215 9,126 +0.18(+3.63%)
Dec 28, 2009 5.014 5.078 4.977 5.032 3,974 +0.05(+1.10%)
Dec 24, 2009 5.078 5.078 4.786 4.977 6,718 -0.12(-2.33%)
Dec 23, 2009 5.087 5.142 5.032 5.096 7,116 +0.05(+1.09%)
Dec 22, 2009 5.023 5.087 4.968 5.041 70,534 +0.03(+0.55%)
Dec 21, 2009 4.996 5.023 4.996 5.014 26,532 +0.04(+0.73%)
Dec 18, 2009 4.923 4.977 4.868 4.977 30,416 +0.12(+2.44%)
Dec 17, 2009 4.904 4.932 4.849 4.859 5,474 -0.07(-1.48%)
Dec 16, 2009 5.078 5.096 4.868 4.932 9,907 -0.07(-1.46%)
Dec 15, 2009 5.242 5.251 5.005 5.005 11,825 -0.25(-4.70%)
Dec 14, 2009 5.169 5.343 5.169 5.251 12,044 +0.11(+2.13%)
Dec 11, 2009 5.251 5.251 5.133 5.142 2,608 -0.05(-0.88%)
Dec 10, 2009 5.388 5.407 5.187 5.187 11,884 -0.17(-3.24%)
Dec 09, 2009 5.288 5.388 5.288 5.361 3,668 +0.06(+1.21%)
Dec 08, 2009 5.215 5.343 5.206 5.297 6,017 +0.05(+0.87%)
Dec 07, 2009 5.215 5.251 5.078 5.251 6,241 +0.02(+0.35%)
Dec 04, 2009 5.251 5.251 4.968 5.233 6,627 +0.26(+5.33%)
Dec 03, 2009 5.251 5.324 4.968 4.968 8,946 -0.26(-5.06%)
Dec 02, 2009 5.105 5.279 5.069 5.233 8,121 +0.16(+3.24%)
Dec 01, 2009 4.968 5.160 4.941 5.069 8,615 +0.16(+3.35%)
Nov 30, 2009 4.886 4.950 4.813 4.904 16,424 +0.01(+0.19%)
Nov 27, 2009 4.886 4.913 4.886 4.895 4,166 -0.06(-1.29%)
Nov 25, 2009 5.014 5.050 4.959 4.959 5,413 -0.05(-0.91%)
Nov 24, 2009 5.041 5.041 4.959 5.005 8,277 -0.05(-0.90%)
Nov 23, 2009 5.041 5.114 4.959 5.050 16,268 +0.02(+0.36%)
Nov 20, 2009 5.032 5.105 4.959 5.032 16,291 -0.03(-0.54%)
Nov 19, 2009 5.105 5.251 5.060 5.060 11,813 -0.07(-1.42%)
Nov 18, 2009 5.407 5.407 5.114 5.133 34,708 -0.26(-4.75%)
Nov 17, 2009 5.461 5.480 5.388 5.388 5,676 -0.08(-1.50%)
Nov 16, 2009 5.306 5.480 5.242 5.471 13,577 +0.20(+3.81%)
Nov 13, 2009 5.169 5.270 5.187 5.270 6,820 +0.10(+1.94%)
Nov 12, 2009 5.224 5.352 5.142 5.169 11,554 -0.07(-1.39%)
Nov 11, 2009 5.187 5.251 5.005 5.242 11,993 +0.16(+3.05%)
Nov 10, 2009 4.849 5.169 4.849 5.087 12,373 +0.19(+3.92%)
Nov 09, 2009 4.822 4.895 4.767 4.895 5,371 +0.11(+2.29%)
Nov 06, 2009 4.703 4.786 4.621 4.786 5,559 +0.04(+0.77%)
Nov 05, 2009 4.694 4.758 4.658 4.749 12,011 +0.12(+2.56%)
Nov 04, 2009 4.712 4.712 4.594 4.630 8,864 -0.04(-0.78%)
Nov 03, 2009 4.393 4.667 4.375 4.667 13,411 +0.26(+5.80%)
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.