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 (%)
Nov 30, 2011 7.229 7.847 7.229 7.847 22,915 +0.89(+12.72%)
Nov 29, 2011 7.072 7.118 6.961 6.961 8,506 -0.13(-1.82%)
Nov 28, 2011 6.620 7.330 6.611 7.091 13,330 +0.62(+9.54%)
Nov 25, 2011 6.620 6.657 6.473 6.473 4,693 -0.19(-2.90%)
Nov 23, 2011 6.888 6.888 6.593 6.666 16,233 -0.27(-3.86%)
Nov 22, 2011 7.054 7.054 6.934 6.934 3,199 -0.08(-1.18%)
Nov 21, 2011 7.063 7.100 7.017 7.017 7,418 -0.14(-1.93%)
Nov 18, 2011 7.100 7.229 6.473 7.155 10,098 +0.02(+0.26%)
Nov 17, 2011 7.478 7.524 6.998 7.137 16,911 -0.30(-4.09%)
Nov 16, 2011 7.533 7.699 7.432 7.441 8,583 -0.17(-2.18%)
Nov 15, 2011 7.542 7.635 7.358 7.607 5,989 +0.09(+1.23%)
Nov 14, 2011 7.791 7.791 7.505 7.515 9,911 -0.35(-4.45%)
Nov 11, 2011 7.837 7.884 7.718 7.865 8,489 +0.11(+1.43%)
Nov 10, 2011 7.570 7.837 7.330 7.754 9,540 +0.37(+4.99%)
Nov 09, 2011 7.754 7.930 7.386 7.386 33,278 -0.56(-7.08%)
Nov 08, 2011 7.828 7.967 7.699 7.948 5,217 +0.28(+3.61%)
Nov 07, 2011 7.690 7.865 7.561 7.671 3,557 -0.18(-2.23%)
Nov 04, 2011 7.985 7.985 7.791 7.847 6,851 -0.18(-2.18%)
Nov 03, 2011 7.607 8.022 7.386 8.022 18,415 +0.43(+5.71%)
Nov 02, 2011 7.478 7.607 7.413 7.588 9,478 +0.21(+2.87%)
Nov 01, 2011 7.404 7.533 7.376 7.376 14,057 -0.27(-3.50%)
Oct 31, 2011 8.197 8.197 7.561 7.644 11,683 -0.55(-6.75%)
Oct 28, 2011 8.372 8.391 8.040 8.197 7,360 -0.17(-1.98%)
Oct 27, 2011 8.077 8.372 7.837 8.363 49,654 +0.57(+7.34%)
Oct 26, 2011 7.432 7.791 7.376 7.791 20,443 +0.30(+3.94%)
Oct 25, 2011 7.736 7.837 7.478 7.496 21,936 -0.34(-4.35%)
Oct 24, 2011 7.653 7.837 7.653 7.837 9,875 +0.18(+2.41%)
Oct 21, 2011 7.607 7.653 7.450 7.653 14,351 +0.30(+4.01%)
Oct 20, 2011 7.459 7.653 7.331 7.358 4,573 -0.27(-3.51%)
Oct 19, 2011 7.828 7.976 7.616 7.625 13,434 -0.05(-0.60%)
Oct 18, 2011 7.404 7.782 7.404 7.671 17,527 +0.20(+2.72%)
Oct 17, 2011 7.727 7.727 7.469 7.469 13,987 -0.39(-4.93%)
Oct 14, 2011 7.681 7.856 7.653 7.856 13,834 +0.24(+3.15%)
Oct 13, 2011 7.607 7.653 7.521 7.616 10,280 +0.06(+0.73%)
Oct 12, 2011 7.450 7.561 7.450 7.561 11,049 +0.22(+3.02%)
Oct 11, 2011 7.247 7.413 7.201 7.340 15,550 +0.06(+0.89%)
Oct 10, 2011 7.137 7.275 6.897 7.275 13,166 +0.27(+3.82%)
Oct 07, 2011 7.284 7.284 6.934 7.008 12,151 -0.26(-3.55%)
Oct 06, 2011 7.164 7.303 7.036 7.266 15,764 +0.17(+2.34%)
Oct 05, 2011 7.109 7.118 6.981 7.100 8,519 +0.00(+0.00%)
Oct 04, 2011 6.279 7.238 6.279 7.100 22,840 +0.78(+12.41%)
Oct 03, 2011 6.648 6.685 6.316 6.316 25,007 -0.37(-5.52%)
Sep 30, 2011 6.445 6.713 6.408 6.685 27,903 -0.04(-0.55%)
Sep 29, 2011 6.648 6.869 6.593 6.722 11,044 +0.04(+0.55%)
Sep 28, 2011 7.118 7.284 6.666 6.685 12,979 -0.46(-6.45%)
Sep 27, 2011 6.915 7.164 6.823 7.146 14,271 +0.35(+5.16%)
Sep 26, 2011 6.574 6.796 6.473 6.796 5,807 +0.21(+3.22%)
Sep 23, 2011 6.491 6.593 6.307 6.583 18,089 +0.13(+2.00%)
Sep 22, 2011 6.279 6.832 6.279 6.454 54,623 -0.01(-0.14%)
Sep 21, 2011 6.731 6.851 6.454 6.464 12,407 -0.29(-4.24%)
Sep 20, 2011 6.860 6.980 6.740 6.749 12,422 +0.02(+0.27%)
Sep 19, 2011 7.054 7.054 6.731 6.731 13,210 -0.42(-5.93%)
Sep 16, 2011 7.404 7.413 7.155 7.155 32,323 -0.22(-3.00%)
Sep 15, 2011 7.303 7.395 7.257 7.376 24,044 +0.12(+1.65%)
Sep 14, 2011 7.155 7.293 7.113 7.257 12,789 +0.10(+1.42%)
Sep 13, 2011 6.888 7.238 6.888 7.155 10,080 +0.33(+4.86%)
Sep 12, 2011 6.547 7.054 6.547 6.823 74,287 +0.21(+3.21%)
Sep 09, 2011 7.100 7.100 6.574 6.611 13,478 -0.48(-6.76%)
Sep 08, 2011 7.127 7.293 7.091 7.091 10,650 -0.03(-0.39%)
Sep 07, 2011 7.118 7.210 7.063 7.118 16,894 +0.16(+2.25%)
Sep 06, 2011 6.869 7.146 6.842 6.961 15,911 +0.07(+1.07%)
Sep 02, 2011 7.303 7.579 6.888 6.888 21,239 -0.53(-7.20%)
Sep 01, 2011 7.662 7.699 7.257 7.423 10,268 -0.21(-2.78%)
Aug 31, 2011 7.668 7.764 7.487 7.635 6,757 -0.09(-1.19%)
Aug 30, 2011 7.432 7.782 7.432 7.727 22,588 +0.19(+2.57%)
Aug 29, 2011 7.487 7.552 7.321 7.533 10,003 +0.11(+1.49%)
Aug 26, 2011 7.210 7.469 7.008 7.423 8,103 +0.21(+2.94%)
Aug 25, 2011 7.865 7.893 7.127 7.210 21,182 -0.60(-7.67%)
Aug 24, 2011 7.579 7.920 7.367 7.810 20,226 +0.18(+2.29%)
Aug 23, 2011 6.906 7.718 6.805 7.635 29,076 +0.74(+10.70%)
Aug 22, 2011 7.266 7.266 6.842 6.897 13,577 -0.21(-2.98%)
Aug 19, 2011 7.469 7.496 7.008 7.109 19,144 -0.39(-5.17%)
Aug 18, 2011 7.930 8.068 7.496 7.496 39,636 -0.53(-6.55%)
Aug 17, 2011 7.773 8.132 7.773 8.022 9,386 +0.25(+3.20%)
Aug 16, 2011 8.132 8.345 7.699 7.773 45,404 -0.41(-4.96%)
Aug 15, 2011 8.031 8.215 7.985 8.179 25,207 +0.20(+2.54%)
Aug 12, 2011 8.022 8.086 7.884 7.976 3,907 +0.01(+0.12%)
Aug 11, 2011 7.579 8.225 7.487 7.967 37,477 +0.41(+5.37%)
Aug 10, 2011 7.837 7.893 7.441 7.561 13,671 -0.41(-5.20%)
Aug 09, 2011 8.179 7.976 7.257 7.976 23,936 +0.58(+7.86%)
Aug 08, 2011 8.179 8.179 7.358 7.395 16,915 -0.94(-11.28%)
Aug 05, 2011 8.529 8.529 8.188 8.335 7,922 -0.18(-2.06%)
Aug 04, 2011 8.750 8.824 8.455 8.511 21,491 -0.30(-3.35%)
Aug 03, 2011 8.686 8.842 8.621 8.806 11,324 +0.11(+1.27%)
Aug 02, 2011 8.520 8.870 8.455 8.695 26,283 +0.12(+1.40%)
Aug 01, 2011 8.271 8.750 8.271 8.575 21,840 +0.30(+3.56%)
Jul 29, 2011 8.077 8.335 8.003 8.280 24,307 -0.31(-3.65%)
Jul 28, 2011 8.704 8.720 8.529 8.594 12,827 -0.11(-1.27%)
Jul 27, 2011 8.879 8.907 8.649 8.704 37,594 -0.23(-2.58%)
Jul 26, 2011 9.193 9.230 8.861 8.935 26,586 -0.29(-3.10%)
Jul 25, 2011 9.110 9.543 8.953 9.220 70,407 -0.11(-1.19%)
Jul 22, 2011 9.303 9.368 9.276 9.331 9,414 -0.04(-0.39%)
Jul 21, 2011 9.064 9.386 9.064 9.368 29,371 +0.12(+1.30%)
Jul 20, 2011 9.359 9.359 8.778 9.248 25,176 -0.15(-1.57%)
Jul 19, 2011 9.248 9.635 9.128 9.396 55,820 +0.23(+2.52%)
Jul 18, 2011 9.663 9.663 8.925 9.165 33,934 -0.50(-5.15%)
Jul 15, 2011 9.442 9.977 9.350 9.663 49,115 +0.22(+2.34%)
Jul 14, 2011 9.728 9.728 9.442 9.442 18,633 -0.31(-3.21%)
Jul 13, 2011 9.755 9.783 9.682 9.755 8,104 +0.08(+0.86%)
Jul 12, 2011 9.608 9.737 9.543 9.672 16,550 +0.03(+0.29%)
Jul 11, 2011 9.958 9.958 9.635 9.645 16,458 -0.33(-3.33%)
Jul 08, 2011 10.14 10.14 9.912 9.977 17,893 -0.21(-2.08%)
Jul 07, 2011 10.05 10.23 10.04 10.19 23,959 +0.15(+1.47%)
Jul 06, 2011 9.645 10.12 9.460 10.04 32,945 +0.43(+4.51%)
Jul 05, 2011 9.442 9.635 9.433 9.608 6,353 +0.17(+1.76%)
Jul 01, 2011 9.599 9.599 9.064 9.442 20,968 -0.16(-1.68%)
Jun 30, 2011 9.438 9.612 9.355 9.603 24,941 +0.20(+2.15%)
Jun 29, 2011 9.410 9.456 9.364 9.401 10,219 -0.09(-0.97%)
Jun 28, 2011 8.950 9.493 8.895 9.493 24,146 +0.57(+6.39%)
Jun 27, 2011 9.511 9.557 8.812 8.922 38,344 -0.52(-5.46%)
Jun 24, 2011 9.428 9.888 9.189 9.438 815,702 +0.07(+0.79%)
Jun 23, 2011 9.658 9.658 8.904 9.364 30,411 -0.32(-3.32%)
Jun 22, 2011 9.658 10.02 9.603 9.686 23,727 +0.09(+0.96%)
Jun 21, 2011 9.750 9.750 9.594 9.594 14,001 -0.09(-0.95%)
Jun 20, 2011 9.658 9.750 9.566 9.686 18,356 -0.05(-0.47%)
Jun 17, 2011 9.806 9.925 9.658 9.732 18,298 -0.11(-1.12%)
Jun 16, 2011 9.925 9.925 9.658 9.842 22,023 -0.08(-0.83%)
Jun 15, 2011 9.888 9.925 9.612 9.925 21,426 +0.06(+0.56%)
Jun 14, 2011 9.732 9.879 9.732 9.870 14,796 +0.07(+0.75%)
Jun 13, 2011 9.585 9.888 9.534 9.796 65,331 +0.28(+2.90%)
Jun 10, 2011 9.658 9.658 9.451 9.520 36,930 -0.11(-1.15%)
Jun 09, 2011 9.658 9.658 9.511 9.631 73,312 +0.11(+1.16%)
Jun 08, 2011 9.612 9.612 9.520 9.520 54,436 -0.09(-0.96%)
Jun 07, 2011 9.566 9.612 9.548 9.612 24,341 +0.05(+0.48%)
Jun 06, 2011 9.603 9.603 9.520 9.566 14,353 -0.04(-0.38%)
Jun 03, 2011 9.585 9.603 9.530 9.603 23,982 -0.01(-0.10%)
May 24, 2011 9.502 9.612 9.410 9.612 30,548 +0.21(+2.25%)
May 23, 2011 9.180 9.612 9.051 9.401 33,369 +0.23(+2.51%)
May 20, 2011 9.189 9.189 9.171 9.171 612 -0.02(-0.20%)
May 19, 2011 9.106 9.198 9.106 9.189 3,043 -0.01(-0.10%)
May 18, 2011 9.134 9.198 8.969 9.198 7,994 +0.00(+0.00%)
May 17, 2011 8.573 9.198 8.481 9.198 30,534 +0.55(+6.38%)
May 16, 2011 7.736 8.720 7.736 8.647 23,077 +0.89(+11.51%)
May 13, 2011 7.552 7.754 7.534 7.754 5,761 +0.17(+2.31%)
May 12, 2011 7.422 7.589 7.422 7.580 7,609 +0.25(+3.39%)
May 11, 2011 7.285 7.331 7.285 7.331 869 -0.07(-0.99%)
May 10, 2011 7.221 7.405 7.221 7.405 1,739 +0.20(+2.81%)
May 09, 2011 7.405 7.405 7.202 7.202 4,131 -0.25(-3.33%)
May 06, 2011 6.899 7.451 6.899 7.451 4,220 +0.40(+5.61%)
May 03, 2011 7.147 7.055 7.055 7.055 434 -0.05(-0.65%)
May 02, 2011 7.101 7.101 7.101 7.101 6,068 -0.04(-0.52%)
Apr 29, 2011 7.138 7.138 7.138 7.138 108 +0.01(+0.13%)
Apr 28, 2011 7.129 7.156 7.129 7.129 978 +0.05(+0.65%)
Apr 27, 2011 7.083 7.175 7.083 7.083 434 -0.06(-0.90%)
Apr 25, 2011 7.147 7.147 7.147 7.147 0 -0.08(-1.14%)
Apr 20, 2011 7.230 7.230 7.230 7.230 0 +0.00(+0.00%)
Apr 19, 2011 7.184 7.267 7.175 7.230 2,473 +0.06(+0.77%)
Apr 18, 2011 7.322 7.386 7.175 7.175 6,119 -0.18(-2.50%)
Apr 15, 2011 7.350 7.405 7.313 7.359 4,805 -0.03(-0.37%)
Apr 14, 2011 7.432 7.432 7.345 7.386 7,476 -0.05(-0.62%)
Apr 13, 2011 7.432 7.432 7.432 7.432 108 +0.00(+0.00%)
Apr 12, 2011 7.451 7.488 7.432 7.432 2,935 -0.10(-1.34%)
Apr 11, 2011 7.451 7.589 7.432 7.534 2,826 +0.06(+0.86%)
Apr 08, 2011 7.497 7.497 7.428 7.469 4,015 -0.05(-0.61%)
Apr 07, 2011 7.506 7.543 7.506 7.515 1,304 +0.03(+0.37%)
Apr 05, 2011 7.488 7.488 7.488 7.488 0 +0.12(+1.62%)
Apr 04, 2011 7.258 7.368 7.258 7.368 2,787 +0.13(+1.78%)
Apr 01, 2011 7.414 7.414 7.230 7.239 1,001 -0.19(-2.60%)
Mar 31, 2011 7.432 7.432 7.432 7.432 108 +0.00(+0.00%)
Mar 30, 2011 7.488 7.488 7.340 7.432 1,521 -0.06(-0.74%)
Mar 28, 2011 7.488 7.488 7.488 7.488 0 +0.00(+0.00%)
Mar 25, 2011 7.414 7.543 7.359 7.488 4,467 +0.13(+1.75%)
Mar 24, 2011 7.359 7.359 7.359 7.359 244 -0.06(-0.87%)
Mar 23, 2011 7.423 7.423 7.423 7.423 108 +0.05(+0.69%)
Mar 22, 2011 7.359 7.442 7.267 7.372 2,454 +0.02(+0.31%)
Mar 21, 2011 7.359 7.361 7.340 7.350 6,071 +0.09(+1.27%)
Mar 18, 2011 7.359 7.359 7.193 7.258 3,054 -0.08(-1.13%)
Mar 17, 2011 7.340 7.340 7.340 7.340 1,195 +0.15(+2.05%)
Mar 16, 2011 7.248 7.248 7.193 7.193 2,383 -0.10(-1.39%)
Mar 15, 2011 7.294 7.396 7.294 7.294 326 -0.10(-1.37%)
Mar 14, 2011 7.377 7.396 7.359 7.396 3,476 -0.07(-0.99%)
Mar 11, 2011 7.101 7.488 7.101 7.469 11,306 +0.41(+5.87%)
Mar 10, 2011 7.690 7.690 6.991 7.055 27,979 -0.73(-9.35%)
Mar 09, 2011 7.773 7.791 7.773 7.783 3,047 -0.08(-1.04%)
Mar 08, 2011 7.828 8.085 7.727 7.865 7,763 -0.05(-0.62%)
Mar 07, 2011 7.717 7.947 7.717 7.914 869 +0.23(+3.03%)
Mar 04, 2011 7.681 7.681 7.681 7.681 180 -0.00(-0.00%)
Mar 03, 2011 7.681 7.681 7.681 7.681 606 +0.00(+0.00%)
Mar 02, 2011 7.717 7.717 7.681 7.681 2,702 -0.11(-1.42%)
Mar 01, 2011 7.855 7.855 7.782 7.791 1,195 +0.00(+0.00%)
Feb 28, 2011 7.625 7.881 7.625 7.791 4,037 +0.16(+2.05%)
Feb 25, 2011 7.589 7.635 7.589 7.635 2,891 +0.06(+0.73%)
Feb 24, 2011 7.497 7.580 7.497 7.580 1,195 +0.14(+1.85%)
Feb 23, 2011 7.543 7.561 7.442 7.442 6,855 -0.10(-1.34%)
Feb 22, 2011 7.478 7.589 7.432 7.543 1,932 +0.01(+0.12%)
Feb 18, 2011 7.304 7.589 7.267 7.534 3,504 +0.18(+2.44%)
Feb 17, 2011 7.405 7.589 7.313 7.354 5,363 +0.04(+0.57%)
Feb 16, 2011 7.497 7.497 7.308 7.313 1,376 -0.28(-3.64%)
Feb 14, 2011 7.589 7.589 7.589 7.589 2,391 +0.05(+0.61%)
Feb 11, 2011 7.212 7.722 7.212 7.543 3,765 +0.33(+4.59%)
Feb 10, 2011 7.239 7.239 7.129 7.212 2,065 -0.11(-1.51%)
Feb 08, 2011 7.184 7.322 7.322 7.322 326 +0.12(+1.66%)
Feb 07, 2011 7.221 7.221 7.202 7.202 4,128 +0.00(+0.00%)
Feb 04, 2011 7.221 7.221 7.202 7.202 5,113 -0.02(-0.25%)
Feb 03, 2011 7.184 7.221 7.184 7.221 3,461 +0.04(+0.51%)
Feb 02, 2011 7.202 7.202 7.184 7.184 326 -0.07(-1.01%)
Feb 01, 2011 7.175 7.258 7.175 7.258 1,195 +0.07(+1.02%)
Jan 31, 2011 7.350 7.350 7.175 7.184 1,195 -0.15(-2.01%)
Jan 27, 2011 7.340 7.331 7.331 7.331 2,826 -0.01(-0.11%)
Jan 26, 2011 7.156 7.340 7.083 7.339 5,715 +0.26(+3.62%)
Jan 25, 2011 7.267 7.276 7.074 7.083 22,981 -0.21(-2.90%)
Jan 21, 2011 7.294 7.294 7.294 7.294 217 +0.03(+0.38%)
Jan 20, 2011 7.340 7.340 7.267 7.267 217 -0.18(-2.47%)
Jan 18, 2011 7.690 7.451 7.451 7.451 1,956 +0.11(+1.50%)
Jan 14, 2011 7.396 7.405 7.313 7.340 1,105 +0.03(+0.38%)
Jan 13, 2011 7.340 7.350 7.313 7.313 652 -0.05(-0.62%)
Jan 12, 2011 7.405 7.405 7.359 7.359 217 -0.01(-0.12%)
Jan 11, 2011 7.359 7.368 7.359 7.368 1,956 -0.04(-0.50%)
Jan 10, 2011 7.635 7.635 7.405 7.405 2,848 -0.15(-1.95%)
Jan 07, 2011 7.552 7.552 7.552 7.552 108 -0.13(-1.68%)
Jan 06, 2011 7.754 7.754 7.681 7.681 652 +0.00(+0.00%)
Jan 05, 2011 7.671 7.681 7.648 7.681 640 -0.05(-0.65%)
Jan 03, 2011 7.447 7.731 7.731 7.731 3,925 +0.28(+3.82%)
Dec 31, 2010 7.374 7.447 7.374 7.447 670 +0.11(+1.50%)
Dec 30, 2010 7.264 7.337 7.264 7.337 2,944 +0.17(+2.30%)
Dec 29, 2010 7.209 7.209 7.163 7.172 436 +0.05(+0.64%)
Dec 28, 2010 7.172 7.172 7.126 7.126 218 +0.01(+0.13%)
Dec 27, 2010 7.043 7.117 6.915 7.117 7,824 +0.02(+0.26%)
Dec 23, 2010 7.098 7.098 7.098 7.098 271 -0.01(-0.13%)
Dec 21, 2010 7.034 7.108 7.108 7.108 1,635 +0.14(+1.97%)
Dec 20, 2010 6.998 7.053 6.915 6.970 4,129 -0.06(-0.91%)
Dec 17, 2010 7.098 7.108 7.025 7.034 1,635 -0.06(-0.90%)
Dec 16, 2010 7.016 7.108 6.888 7.098 1,909 -0.01(-0.13%)
Dec 15, 2010 7.108 7.108 7.108 7.108 7,523 +0.01(+0.13%)
Dec 14, 2010 7.071 7.108 7.071 7.098 2,398 +0.07(+1.04%)
Dec 13, 2010 7.025 7.025 7.025 7.025 0 +0.00(+0.00%)
Dec 10, 2010 7.089 7.089 6.915 7.025 1,744 -0.08(-1.16%)
Dec 09, 2010 7.108 7.108 7.098 7.108 545 +0.00(+0.00%)
Dec 08, 2010 7.108 7.108 7.108 7.108 218 +0.00(+0.00%)
Dec 07, 2010 7.108 7.108 6.998 7.108 3,145 -0.03(-0.39%)
Dec 06, 2010 7.254 7.254 7.080 7.135 17,229 -0.19(-2.63%)
Dec 03, 2010 7.328 7.401 7.328 7.328 10,216 +0.14(+1.91%)
Dec 02, 2010 7.067 7.190 7.067 7.190 381 +0.08(+1.16%)
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.