Indicators

Independence Holding Company (NY: IHC )

57.01 UNCHANGED

Last Price Updated: 7:00 PM EST, Feb 15, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.292	6.621	6.183	6.621	9,772	+0.37(+5.99%)
May 28, 2009	6.210	6.247	6.028	6.247	7,009	+0.22(+3.64%)
May 27, 2009	6.201	6.256	6.028	6.028	6,612	-0.26(-4.07%)
May 26, 2009	5.863	6.283	5.863	6.283	10,586	+0.42(+7.17%)
May 22, 2009	5.726	5.909	5.671	5.863	12,092	+0.17(+3.05%)
May 21, 2009	5.900	5.918	5.562	5.690	21,978	-0.32(-5.32%)
May 20, 2009	6.000	6.192	5.936	6.009	14,954	+0.17(+2.97%)
May 19, 2009	5.224	5.973	5.224	5.836	27,854	+0.75(+14.72%)
May 18, 2009	4.840	5.105	4.840	5.087	5,409	+0.25(+5.09%)
May 15, 2009	4.941	5.030	4.840	4.840	14,234	-0.01(-0.19%)
May 14, 2009	4.512	5.023	4.448	4.849	11,648	+0.39(+8.81%)
May 13, 2009	4.512	4.530	4.402	4.457	11,811	-0.29(-6.15%)
May 12, 2009	4.749	4.749	4.667	4.749	1,707	-0.10(-2.07%)
May 11, 2009	5.160	5.206	4.795	4.849	9,654	-0.45(-8.45%)
May 08, 2009	5.169	5.315	5.096	5.297	13,036	+0.23(+4.50%)
May 07, 2009	4.968	5.069	4.941	5.069	17,762	+0.35(+7.35%)
May 06, 2009	4.292	4.786	4.292	4.722	10,627	+0.44(+10.23%)
May 05, 2009	4.429	4.429	4.228	4.283	9,661	-0.29(-6.39%)
May 04, 2009	4.621	4.630	4.466	4.575	9,360	+0.14(+3.09%)

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.