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 (%)
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%)
Dec 01, 2010 7.108 7.108 7.007 7.108 3,816 +0.01(+0.13%)
Nov 30, 2010 7.080 7.144 7.080 7.098 1,692 +0.10(+1.44%)
Nov 29, 2010 7.135 7.153 6.998 6.998 5,816 -0.20(-2.80%)
Nov 24, 2010 7.199 7.199 7.199 7.199 0 +0.05(+0.64%)
Nov 23, 2010 7.098 7.153 7.089 7.153 2,834 +0.03(+0.39%)
Nov 22, 2010 7.291 7.291 7.053 7.126 3,979 +0.13(+1.89%)
Nov 19, 2010 7.016 7.016 6.933 6.994 2,989 -0.02(-0.31%)
Nov 18, 2010 7.144 7.236 7.016 7.016 4,324 -0.12(-1.67%)
Nov 17, 2010 7.163 7.163 7.135 7.135 1,007 -0.10(-1.39%)
Nov 15, 2010 7.236 7.236 7.236 7.236 0 -0.00(-0.00%)
Nov 12, 2010 7.309 7.309 7.236 7.236 9,813 -0.04(-0.57%)
Nov 11, 2010 7.264 7.332 7.236 7.277 3,838 +0.02(+0.32%)
Nov 10, 2010 7.291 7.337 7.254 7.254 9,539 -0.06(-0.75%)
Nov 09, 2010 7.520 7.520 7.282 7.309 1,057 -0.21(-2.80%)
Nov 08, 2010 7.777 7.777 7.520 7.520 9,771 -0.28(-3.53%)
Nov 04, 2010 7.795 7.795 7.795 7.795 872 -0.04(-0.47%)
Nov 03, 2010 7.832 7.832 7.832 7.832 109 +0.04(+0.47%)
Nov 02, 2010 7.851 7.851 7.795 7.795 1,269 +0.02(+0.24%)
Oct 28, 2010 7.750 7.777 7.777 7.777 1,744 +0.02(+0.24%)
Oct 27, 2010 7.896 7.924 7.759 7.759 1,199 -0.20(-2.53%)
Oct 22, 2010 7.814 7.961 7.961 7.961 5,342 +0.03(+0.35%)
Oct 21, 2010 7.906 8.025 7.906 7.933 2,944 +0.11(+1.41%)
Oct 20, 2010 7.887 7.887 7.823 7.823 2,071 -0.16(-1.95%)
Oct 19, 2010 7.915 7.979 7.704 7.979 6,832 +0.10(+1.28%)
Oct 18, 2010 7.841 7.896 7.814 7.878 23,499 +0.04(+0.47%)
Oct 15, 2010 7.777 7.850 7.713 7.841 6,215 +0.25(+3.26%)
Oct 14, 2010 7.410 7.612 7.383 7.594 6,324 +0.22(+2.99%)
Oct 13, 2010 7.254 7.374 7.254 7.374 6,869 +0.19(+2.68%)
Oct 12, 2010 7.062 7.181 7.043 7.181 5,211 +0.05(+0.64%)
Oct 11, 2010 6.979 7.135 6.860 7.135 10,914 +0.17(+2.50%)
Oct 08, 2010 6.961 6.961 6.888 6.961 1,646 -0.05(-0.65%)
Oct 07, 2010 7.007 7.034 6.924 7.007 2,180 -0.07(-1.04%)
Oct 06, 2010 7.108 7.108 7.025 7.080 2,289 -0.06(-0.77%)
Oct 05, 2010 7.181 7.181 7.071 7.135 6,266 -0.06(-0.77%)
Oct 04, 2010 6.557 7.410 6.557 7.190 39,237 +0.73(+11.36%)
Sep 29, 2010 6.594 6.456 6.456 6.456 3,162 -0.17(-2.49%)
Sep 28, 2010 6.548 6.622 6.544 6.622 1,072 -0.07(-1.09%)
Sep 27, 2010 6.658 6.695 6.658 6.695 218 +0.04(+0.55%)
Sep 24, 2010 6.539 6.658 6.539 6.658 327 +0.12(+1.82%)
Sep 23, 2010 6.612 6.612 6.466 6.539 3,268 -0.01(-0.14%)
Sep 22, 2010 6.695 6.695 6.530 6.548 1,943 -0.24(-3.51%)
Sep 21, 2010 6.750 6.787 6.750 6.787 872 +0.06(+0.96%)
Sep 20, 2010 6.686 6.722 6.612 6.722 2,867 -0.02(-0.27%)
Sep 17, 2010 6.741 6.741 6.438 6.741 9,619 +0.23(+3.52%)
Sep 15, 2010 6.447 6.512 6.438 6.512 1,744 +0.00(+0.00%)
Sep 14, 2010 6.466 6.631 6.466 6.512 4,510 +0.08(+1.28%)
Sep 13, 2010 6.227 6.429 6.227 6.429 981 +0.17(+2.64%)
Sep 10, 2010 6.200 6.282 6.200 6.264 4,361 +0.01(+0.15%)
Sep 09, 2010 6.204 6.282 6.154 6.255 2,898 +0.06(+0.89%)
Sep 08, 2010 6.131 6.246 6.126 6.200 2,944 +0.03(+0.45%)
Sep 07, 2010 6.209 6.218 6.145 6.172 1,308 -0.12(-1.90%)
Sep 03, 2010 6.273 6.291 6.273 6.291 943 +0.16(+2.54%)
Sep 02, 2010 6.108 6.136 6.044 6.136 4,361 -0.08(-1.33%)
Sep 01, 2010 6.126 6.218 6.126 6.218 1,003 +0.24(+3.99%)
Aug 31, 2010 5.980 6.053 5.961 5.980 109 -0.06(-0.91%)
Aug 30, 2010 5.925 6.044 5.925 6.035 1,853 +0.10(+1.70%)
Aug 27, 2010 5.934 6.236 5.925 5.934 22,039 -0.22(-3.58%)
Aug 26, 2010 6.365 6.383 6.154 6.154 10,346 -0.24(-3.73%)
Aug 25, 2010 6.117 6.585 6.062 6.392 8,885 +0.25(+4.03%)
Aug 24, 2010 6.163 6.163 6.145 6.145 1,853 -0.06(-0.89%)
Aug 23, 2010 6.172 6.255 6.163 6.200 7,414 +0.06(+0.90%)
Aug 20, 2010 6.126 6.255 6.117 6.145 7,298 +0.00(+0.00%)
Aug 19, 2010 6.209 6.209 6.091 6.145 8,723 -0.03(-0.45%)
Aug 18, 2010 6.117 6.172 6.062 6.172 3,271 +0.04(+0.60%)
Aug 17, 2010 6.090 6.136 6.090 6.136 981 +0.09(+1.52%)
Aug 16, 2010 6.044 6.053 6.025 6.044 872 -0.01(-0.15%)
Aug 13, 2010 6.053 6.080 5.998 6.053 9,377 +0.04(+0.61%)
Aug 12, 2010 6.145 6.145 6.016 6.016 4,797 -0.06(-1.06%)
Aug 11, 2010 6.136 6.136 6.032 6.080 5,370 -0.08(-1.34%)
Aug 10, 2010 6.163 6.209 6.090 6.163 1,526 +0.05(+0.75%)
Aug 09, 2010 6.227 6.227 6.099 6.117 1,962 -0.13(-2.06%)
Aug 06, 2010 6.246 6.310 6.080 6.246 16,137 +0.01(+0.15%)
Aug 05, 2010 6.236 6.273 6.209 6.236 3,589 +0.09(+1.49%)
Aug 04, 2010 6.062 6.213 6.062 6.145 5,254 +0.09(+1.52%)
Aug 03, 2010 5.952 6.071 5.952 6.053 7,850 +0.08(+1.38%)
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.