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 (%)
Feb 27, 2009 3.808 3.808 3.297 3.297 0 -0.35(-9.52%)
Feb 26, 2009 3.881 3.900 3.498 3.644 8,101 -0.21(-5.45%)
Feb 25, 2009 3.827 3.881 3.562 3.854 20,491 -0.03(-0.71%)
Feb 24, 2009 3.735 3.881 3.534 3.881 24,679 +0.60(+18.38%)
Feb 23, 2009 3.607 3.607 3.279 3.279 10,547 -0.29(-8.18%)
Feb 20, 2009 3.543 4.110 3.507 3.571 0 -0.05(-1.51%)
Feb 19, 2009 3.233 3.653 3.151 3.626 33,781 +0.44(+13.75%)
Feb 18, 2009 3.379 3.379 3.123 3.187 14,730 -0.15(-4.38%)
Feb 17, 2009 3.379 3.397 3.215 3.333 16,482 -0.10(-2.93%)
Feb 13, 2009 3.388 3.434 3.388 3.434 7,185 +0.03(+0.80%)
Feb 12, 2009 3.087 3.644 3.087 3.407 22,008 +0.31(+10.03%)
Feb 11, 2009 3.215 3.288 3.050 3.096 24,889 +0.02(+0.59%)
Feb 10, 2009 3.069 3.160 3.032 3.078 13,680 +0.02(+0.60%)
Feb 09, 2009 2.859 3.160 2.859 3.059 10,681 +0.19(+6.69%)
Feb 06, 2009 2.831 2.868 2.758 2.868 43,557 +0.03(+0.96%)
Feb 05, 2009 2.895 2.895 2.785 2.840 40,623 -0.05(-1.89%)
Feb 04, 2009 2.776 2.950 2.757 2.895 7,676 +0.11(+3.93%)
Feb 03, 2009 2.886 2.959 2.740 2.785 30,104 -0.07(-2.56%)
Feb 02, 2009 2.813 2.868 2.694 2.859 27,858 +0.12(+4.33%)
Jan 30, 2009 2.868 2.868 2.694 2.740 0 +0.01(+0.33%)
Jan 29, 2009 2.776 2.996 2.648 2.731 20,154 -0.13(-4.47%)
Jan 28, 2009 2.822 2.868 2.740 2.859 34,491 +0.09(+3.30%)
Jan 27, 2009 2.521 2.831 2.521 2.767 24,890 +0.25(+9.78%)
Jan 26, 2009 2.420 2.703 2.420 2.521 23,432 +0.10(+4.15%)
Jan 23, 2009 2.329 2.521 2.320 2.420 34,362 +0.08(+3.52%)
Jan 22, 2009 2.393 2.420 2.338 2.338 23,458 -0.13(-5.19%)
Jan 21, 2009 2.548 2.548 2.329 2.466 17,575 +0.05(+1.89%)
Jan 20, 2009 2.804 2.904 2.420 2.420 17,777 -0.46(-15.87%)
Jan 16, 2009 2.913 2.913 2.831 2.877 0 +0.01(+0.32%)
Jan 15, 2009 2.813 2.977 2.749 2.868 14,562 +0.05(+1.95%)
Jan 14, 2009 2.740 3.160 2.740 2.813 34,676 +0.03(+0.98%)
Jan 13, 2009 3.096 3.096 2.740 2.785 21,074 -0.37(-11.59%)
Jan 12, 2009 3.543 3.543 3.014 3.151 14,453 -0.21(-6.25%)
Jan 09, 2009 3.671 3.671 3.242 3.361 24,564 -0.31(-8.46%)
Jan 08, 2009 3.845 4.091 3.525 3.671 19,118 -0.36(-8.84%)
Jan 07, 2009 4.091 4.101 3.954 4.028 14,130 -0.07(-1.78%)
Jan 06, 2009 3.991 4.192 3.991 4.101 21,351 +0.17(+4.42%)
Jan 05, 2009 4.128 4.128 3.580 3.927 13,249 -0.13(-3.15%)
Jan 02, 2009 3.306 4.475 3.306 4.055 0 +0.76(+22.99%)
Jan 01, 2009 3.288 3.297 3.014 3.297 0 +0.00(+0.00%)
Dec 31, 2008 3.288 3.297 3.014 3.297 60,047 +0.02(+0.56%)
Dec 30, 2008 2.904 3.425 2.904 3.279 45,935 +0.31(+10.46%)
Dec 29, 2008 3.059 3.069 2.521 2.968 49,870 -0.10(-3.27%)
Dec 26, 2008 2.932 3.069 2.932 3.069 0 +0.16(+5.33%)
Dec 24, 2008 2.585 2.922 2.548 2.913 11,286 +0.32(+12.32%)
Dec 23, 2008 2.311 2.594 2.311 2.594 18,619 +0.30(+13.15%)
Dec 22, 2008 2.338 2.448 2.055 2.292 90,175 +0.01(+0.40%)
Dec 19, 2008 2.877 2.886 2.283 2.283 67,803 -0.46(-16.67%)
Dec 18, 2008 2.849 3.160 2.703 2.740 34,006 -0.07(-2.60%)
Dec 17, 2008 2.913 2.959 2.703 2.813 19,400 -0.17(-5.81%)
Dec 16, 2008 3.260 3.699 2.247 2.986 62,838 -0.22(-6.84%)
Dec 15, 2008 3.726 4.165 3.206 3.206 20,660 -0.52(-13.97%)
Dec 12, 2008 3.744 4.283 3.571 3.726 0 -0.17(-4.45%)
Dec 11, 2008 4.018 4.210 3.881 3.900 6,460 -0.25(-5.95%)
Dec 10, 2008 4.539 4.694 4.009 4.146 10,487 -0.33(-7.35%)
Dec 09, 2008 5.151 5.388 4.247 4.475 40,885 -0.78(-14.78%)
Dec 08, 2008 4.749 5.343 4.621 5.251 41,174 +0.68(+15.00%)
Dec 05, 2008 3.973 4.566 3.964 4.566 0 +0.53(+13.12%)
Dec 04, 2008 4.055 4.265 3.982 4.037 10,621 -0.03(-0.67%)
Dec 03, 2008 4.128 4.356 4.028 4.064 22,065 -0.28(-6.51%)
Dec 02, 2008 3.854 4.347 3.754 4.347 5,803 +0.59(+15.81%)
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.