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 31, 2009 6.219 6.247 6.064 6.073 9,436 -0.16(-2.49%)
Jul 30, 2009 6.092 6.229 5.955 6.229 10,478 +0.38(+6.56%)
Jul 29, 2009 6.037 6.037 5.808 5.845 1,804 -0.24(-3.90%)
Jul 28, 2009 6.137 6.137 6.055 6.082 14,732 -0.07(-1.19%)
Jul 27, 2009 6.028 6.155 6.028 6.155 3,636 +0.04(+0.60%)
Jul 24, 2009 6.174 6.256 6.064 6.119 613 -0.10(-1.62%)
Jul 23, 2009 6.238 6.256 5.854 6.219 14,690 -0.05(-0.87%)
Jul 22, 2009 6.219 6.302 6.165 6.274 8,010 +0.04(+0.59%)
Jul 21, 2009 6.092 6.256 6.092 6.238 2,189 +0.16(+2.71%)
Jul 20, 2009 6.128 6.174 5.991 6.073 4,817 -0.04(-0.60%)
Jul 17, 2009 6.256 6.256 6.110 6.110 9,964 -0.14(-2.19%)
Jul 16, 2009 5.982 6.256 5.982 6.247 5,502 +0.25(+4.11%)
Jul 15, 2009 5.452 6.000 5.452 6.000 9,790 +0.58(+10.61%)
Jul 14, 2009 5.361 5.434 5.297 5.425 5,387 +0.08(+1.54%)
Jul 13, 2009 5.242 5.343 5.151 5.343 8,488 +0.15(+2.81%)
Jul 10, 2009 5.397 5.397 5.078 5.197 10,855 -0.33(-5.95%)
Jul 09, 2009 5.827 5.827 5.525 5.525 4,927 -0.10(-1.79%)
Jul 08, 2009 5.881 5.991 5.626 5.626 7,226 -0.24(-4.05%)
Jul 07, 2009 5.863 5.973 5.827 5.863 4,862 +0.09(+1.58%)
Jul 06, 2009 5.918 5.918 5.681 5.772 5,877 -0.16(-2.77%)
Jul 02, 2009 6.110 6.110 5.936 5.936 11,047 -0.32(-5.11%)
Jul 01, 2009 5.927 6.311 5.927 6.256 14,974 +0.45(+7.70%)
Jun 30, 2009 6.037 6.037 5.808 5.808 6,287 -0.20(-3.34%)
Jun 29, 2009 6.411 6.429 5.911 6.009 22,420 -0.43(-6.67%)
Jun 26, 2009 5.717 6.439 5.708 6.439 51,616 +0.60(+10.33%)
Jun 25, 2009 5.790 5.836 5.699 5.836 5,735 +0.07(+1.27%)
Jun 24, 2009 5.927 5.927 5.690 5.763 9,361 -0.16(-2.77%)
Jun 23, 2009 6.064 6.064 5.827 5.927 4,489 +0.05(+0.78%)
Jun 22, 2009 6.119 6.256 5.881 5.881 6,352 -0.27(-4.45%)
Jun 19, 2009 6.009 6.155 5.982 6.155 23,586 +0.23(+3.85%)
Jun 18, 2009 5.808 5.927 5.808 5.927 2,518 +0.09(+1.56%)
Jun 17, 2009 5.818 5.936 5.699 5.836 5,469 -0.01(-0.16%)
Jun 16, 2009 5.900 5.900 5.799 5.845 5,873 +0.04(+0.63%)
Jun 15, 2009 5.955 6.009 5.772 5.808 12,975 -0.35(-5.64%)
Jun 12, 2009 6.073 6.155 6.028 6.155 3,849 +0.15(+2.43%)
Jun 11, 2009 6.073 6.256 5.891 6.009 13,923 -0.04(-0.60%)
Jun 10, 2009 6.219 6.219 5.955 6.046 11,687 -0.12(-1.93%)
Jun 09, 2009 6.375 6.521 6.101 6.165 12,225 -0.22(-3.43%)
Jun 08, 2009 6.621 6.621 6.384 6.384 11,049 -0.24(-3.59%)
Jun 05, 2009 6.804 6.804 6.548 6.621 4,708 -0.02(-0.28%)
Jun 04, 2009 6.658 6.759 6.612 6.639 11,417 +0.02(+0.28%)
Jun 03, 2009 6.530 6.649 6.475 6.621 4,448 +0.00(+0.00%)
Jun 02, 2009 6.466 6.804 6.448 6.621 20,127 -0.21(-3.07%)
Jun 01, 2009 6.393 7.274 6.393 6.831 23,289 +0.21(+3.17%)
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.