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, 2012 8.821 8.895 8.709 8.765 5,012 -0.05(-0.53%)
Jul 30, 2012 8.886 8.951 8.774 8.811 4,164 -0.14(-1.56%)
Jul 27, 2012 8.523 8.960 8.412 8.951 8,838 +0.43(+5.01%)
Jul 26, 2012 8.616 8.700 8.394 8.523 3,309 +0.08(+0.99%)
Jul 25, 2012 8.626 8.626 8.440 8.440 5,151 -0.03(-0.33%)
Jul 24, 2012 8.681 8.691 8.459 8.468 5,818 -0.31(-3.49%)
Jul 23, 2012 8.783 8.802 8.672 8.774 7,934 -0.15(-1.66%)
Jul 20, 2012 9.396 9.396 8.923 8.923 8,633 -0.55(-5.78%)
Jul 19, 2012 9.666 9.731 9.471 9.471 3,477 -0.20(-2.11%)
Jul 18, 2012 9.387 9.703 9.387 9.675 7,589 +0.31(+3.27%)
Jul 17, 2012 9.415 9.415 9.220 9.368 3,700 -0.01(-0.10%)
Jul 16, 2012 9.526 9.638 9.313 9.378 4,430 -0.31(-3.16%)
Jul 13, 2012 9.368 9.684 9.276 9.684 7,890 +0.41(+4.40%)
Jul 12, 2012 9.109 9.350 8.932 9.276 8,246 +0.06(+0.60%)
Jul 11, 2012 9.146 9.331 9.136 9.220 9,500 +0.11(+1.22%)
Jul 10, 2012 9.108 9.173 8.997 9.108 9,935 +0.11(+1.24%)
Jul 09, 2012 9.257 9.424 8.997 8.997 9,509 -0.20(-2.22%)
Jul 06, 2012 9.368 9.368 9.155 9.201 4,915 -0.26(-2.75%)
Jul 05, 2012 9.582 9.582 9.294 9.461 16,820 -0.07(-0.68%)
Jul 03, 2012 9.294 9.601 9.257 9.526 23,422 +0.24(+2.60%)
Jul 02, 2012 9.034 9.285 8.830 9.285 16,146 +0.14(+1.52%)
Jun 29, 2012 9.276 9.276 9.006 9.146 19,948 +0.10(+1.13%)
Jun 28, 2012 9.173 9.313 8.839 9.043 9,668 -0.25(-2.70%)
Jun 27, 2012 9.034 9.452 8.941 9.294 12,841 +0.24(+2.67%)
Jun 26, 2012 8.848 9.099 8.745 9.053 3,337 +0.18(+1.99%)
Jun 25, 2012 9.053 9.164 8.821 8.876 5,988 -0.36(-3.92%)
Jun 22, 2012 9.099 9.257 8.923 9.238 74,941 +0.29(+3.22%)
Jun 21, 2012 9.164 9.206 8.951 8.951 6,720 -0.18(-1.93%)
Jun 20, 2012 9.118 9.266 9.118 9.127 2,635 -0.05(-0.51%)
Jun 19, 2012 9.062 9.173 8.969 9.173 11,055 +0.19(+2.17%)
Jun 18, 2012 8.700 9.053 8.486 8.978 16,647 +0.26(+2.98%)
Jun 15, 2012 8.644 8.912 8.644 8.718 26,030 +0.06(+0.75%)
Jun 14, 2012 8.960 8.960 8.449 8.653 17,657 -0.26(-2.92%)
Jun 13, 2012 8.811 9.183 8.811 8.913 5,235 +0.14(+1.59%)
Jun 12, 2012 8.821 8.876 8.598 8.774 6,665 -0.05(-0.53%)
Jun 11, 2012 8.978 9.294 8.774 8.821 15,137 -0.11(-1.25%)
Jun 08, 2012 8.737 8.932 8.626 8.932 5,002 +0.18(+2.01%)
Jun 07, 2012 9.090 9.090 8.644 8.756 11,648 -0.17(-1.87%)
Jun 06, 2012 8.431 8.969 8.375 8.923 12,882 +0.55(+6.60%)
Jun 05, 2012 8.158 8.444 8.158 8.370 10,672 +0.22(+2.72%)
Jun 04, 2012 8.195 8.259 8.084 8.148 4,879 +0.06(+0.80%)
Jun 01, 2012 8.176 8.426 8.056 8.084 11,521 -0.29(-3.43%)
May 31, 2012 8.158 8.444 8.121 8.370 19,338 +0.25(+3.08%)
May 30, 2012 8.065 8.287 8.010 8.121 10,794 -0.03(-0.34%)
May 29, 2012 7.732 8.232 7.732 8.148 17,799 +0.29(+3.65%)
May 25, 2012 7.871 7.889 7.834 7.862 5,483 -0.02(-0.23%)
May 24, 2012 8.037 8.047 7.797 7.880 5,147 -0.12(-1.50%)
May 23, 2012 8.093 8.093 7.963 8.000 8,440 -0.08(-1.03%)
May 22, 2012 8.389 8.500 8.019 8.084 9,076 -0.36(-4.27%)
May 21, 2012 8.546 8.546 7.621 8.444 20,620 -0.06(-0.65%)
May 18, 2012 8.602 8.703 8.398 8.500 16,250 -0.10(-1.18%)
May 17, 2012 8.685 8.787 8.602 8.602 8,395 -0.03(-0.32%)
May 16, 2012 8.703 8.777 8.625 8.629 7,635 +0.01(+0.11%)
May 15, 2012 8.879 9.101 8.602 8.620 13,216 -0.25(-2.82%)
May 14, 2012 8.814 8.870 8.602 8.870 21,101 -0.19(-2.14%)
May 11, 2012 9.119 9.147 8.907 9.064 8,939 -0.07(-0.81%)
May 10, 2012 9.240 9.240 8.907 9.138 7,144 -0.03(-0.30%)
May 09, 2012 9.221 9.332 9.138 9.166 4,439 -0.17(-1.78%)
May 08, 2012 8.971 9.480 8.971 9.332 8,043 +0.24(+2.64%)
May 07, 2012 8.870 9.119 8.787 9.092 6,064 +0.25(+2.82%)
May 04, 2012 9.267 9.267 8.787 8.842 15,890 -0.43(-4.59%)
May 03, 2012 9.332 9.434 9.249 9.267 10,023 -0.12(-1.28%)
May 02, 2012 9.406 9.610 9.193 9.388 11,388 -0.10(-1.07%)
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.