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 28, 2013 8.744 8.903 8.744 8.847 5,307 -0.07(-0.73%)
Feb 27, 2013 8.959 8.959 8.791 8.912 7,082 +0.07(+0.74%)
Feb 26, 2013 8.949 8.949 8.847 8.847 8,266 -0.07(-0.84%)
Feb 25, 2013 9.182 9.294 8.837 8.921 10,127 -0.35(-3.82%)
Feb 22, 2013 8.959 9.313 8.959 9.276 3,386 +0.41(+4.63%)
Feb 21, 2013 8.781 8.940 8.781 8.865 1,658 +0.10(+1.17%)
Feb 20, 2013 9.182 9.229 8.763 8.763 12,217 -0.43(-4.67%)
Feb 19, 2013 9.182 9.201 9.142 9.192 21,751 -0.01(-0.10%)
Feb 15, 2013 9.322 9.322 9.182 9.201 21,166 -0.03(-0.30%)
Feb 14, 2013 9.210 9.229 9.210 9.229 4,252 +0.02(+0.20%)
Feb 13, 2013 9.322 9.322 9.117 9.210 1,912 +0.01(+0.10%)
Feb 12, 2013 9.210 9.229 9.164 9.201 10,175 -0.02(-0.20%)
Feb 11, 2013 9.098 9.220 8.996 9.220 4,832 +0.08(+0.92%)
Feb 08, 2013 9.229 9.229 9.052 9.136 6,633 -0.05(-0.51%)
Feb 07, 2013 9.108 9.182 9.098 9.182 1,470 -0.09(-1.01%)
Feb 06, 2013 9.015 9.303 9.015 9.276 3,111 +0.27(+3.00%)
Feb 04, 2013 9.164 9.229 8.968 9.005 6,541 -0.21(-2.33%)
Feb 01, 2013 9.248 9.322 8.921 9.220 9,920 +0.00(+0.00%)
Jan 31, 2013 9.201 9.322 9.182 9.220 3,143 +0.06(+0.61%)
Jan 30, 2013 9.117 9.192 9.040 9.164 4,295 -0.10(-1.11%)
Jan 29, 2013 8.809 9.313 8.753 9.266 3,522 +0.63(+7.34%)
Jan 28, 2013 8.744 8.744 8.390 8.632 8,086 -0.06(-0.64%)
Jan 25, 2013 8.921 8.921 8.520 8.688 4,359 -0.17(-1.89%)
Jan 24, 2013 8.949 8.949 8.809 8.856 1,909 +0.06(+0.64%)
Jan 23, 2013 8.865 8.975 8.800 8.800 3,440 -0.07(-0.74%)
Jan 22, 2013 8.744 8.865 8.744 8.865 2,354 +0.08(+0.96%)
Jan 18, 2013 8.763 8.912 8.744 8.781 5,866 -0.02(-0.21%)
Jan 17, 2013 8.781 8.800 8.781 8.800 2,799 +0.09(+1.07%)
Jan 16, 2013 8.781 8.800 8.707 8.707 8,850 -0.08(-0.95%)
Jan 15, 2013 8.623 8.800 8.623 8.791 2,751 +0.16(+1.84%)
Jan 14, 2013 8.632 8.707 8.632 8.632 2,060 +0.02(+0.22%)
Jan 11, 2013 8.968 8.968 8.576 8.614 8,059 -0.24(-2.74%)
Jan 10, 2013 8.707 8.931 8.707 8.856 2,553 +0.19(+2.15%)
Jan 09, 2013 8.548 8.716 8.548 8.670 16,468 +0.07(+0.87%)
Jan 08, 2013 8.819 8.847 8.576 8.595 22,161 -0.39(-4.36%)
Jan 07, 2013 9.108 9.116 8.968 8.987 2,822 -0.22(-2.43%)
Jan 04, 2013 9.266 9.266 9.201 9.210 4,166 +0.05(+0.51%)
Jan 03, 2013 9.229 9.276 9.061 9.164 5,676 -0.02(-0.20%)
Jan 02, 2013 9.033 9.276 8.987 9.182 24,638 +0.21(+2.39%)
Dec 31, 2012 8.847 8.977 8.419 8.968 17,690 +0.16(+1.80%)
Dec 28, 2012 8.903 8.949 8.809 8.809 5,412 -0.18(-1.97%)
Dec 27, 2012 8.875 9.061 8.576 8.987 16,558 +0.15(+1.69%)
Dec 26, 2012 8.949 8.949 8.809 8.837 7,294 -0.11(-1.25%)
Dec 24, 2012 8.977 9.089 8.921 8.949 4,710 -0.07(-0.83%)
Dec 21, 2012 9.061 9.061 8.884 9.024 38,604 -0.04(-0.41%)
Dec 20, 2012 9.089 9.182 8.856 9.061 45,120 -0.01(-0.10%)
Dec 19, 2012 9.089 9.089 8.856 9.070 6,547 -0.22(-2.41%)
Dec 18, 2012 8.809 9.294 8.809 9.294 8,750 +0.48(+5.39%)
Dec 17, 2012 8.474 8.819 8.437 8.819 7,609 +0.41(+4.88%)
Dec 14, 2012 8.455 8.455 8.390 8.409 4,788 -0.02(-0.22%)
Dec 13, 2012 8.437 8.483 8.409 8.427 4,051 +0.03(+0.33%)
Dec 12, 2012 8.642 8.651 8.325 8.399 3,564 -0.16(-1.85%)
Dec 11, 2012 8.474 8.576 8.455 8.558 8,744 +0.14(+1.66%)
Dec 10, 2012 8.092 8.418 8.092 8.418 4,760 +0.32(+3.91%)
Dec 07, 2012 8.148 8.148 8.017 8.101 2,561 +0.03(+0.35%)
Dec 06, 2012 7.933 8.082 7.933 8.073 2,016 +0.10(+1.29%)
Dec 05, 2012 7.952 7.970 7.877 7.970 3,395 +0.06(+0.71%)
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.