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 30, 2010 5.879 5.925 5.879 5.879 976 -0.07(-1.23%)
Jul 29, 2010 6.090 6.090 5.842 5.952 2,942 -0.15(-2.41%)
Jul 28, 2010 6.062 6.099 6.062 6.099 1,635 +0.04(+0.61%)
Jul 27, 2010 5.879 6.062 5.851 6.062 26,800 +0.22(+3.85%)
Jul 26, 2010 5.833 5.860 5.833 5.837 327 -0.05(-0.86%)
Jul 23, 2010 5.769 5.888 5.769 5.888 436 +0.02(+0.31%)
Jul 22, 2010 5.815 5.925 5.732 5.870 10,575 +0.13(+2.24%)
Jul 21, 2010 5.741 5.796 5.732 5.741 3,271 -0.01(-0.16%)
Jul 20, 2010 5.778 5.787 5.750 5.750 545 -0.06(-0.95%)
Jul 19, 2010 5.815 5.815 5.787 5.805 1,090 +0.03(+0.48%)
Jul 16, 2010 5.778 5.833 5.737 5.778 5,113 -0.07(-1.25%)
Jul 15, 2010 5.759 5.851 5.604 5.851 5,910 +0.10(+1.75%)
Jul 14, 2010 5.961 6.071 5.723 5.750 10,693 -0.23(-3.83%)
Jul 13, 2010 5.769 5.980 5.750 5.980 5,475 +0.28(+4.99%)
Jul 12, 2010 5.686 5.723 5.668 5.695 5,529 +0.01(+0.16%)
Jul 09, 2010 5.686 5.723 5.512 5.686 9,961 -0.07(-1.27%)
Jul 08, 2010 5.594 5.759 5.539 5.759 10,064 +0.21(+3.80%)
Jul 07, 2010 5.283 5.549 5.273 5.549 12,332 +0.23(+4.31%)
Jul 06, 2010 5.420 5.420 5.246 5.319 16,900 -0.10(-1.86%)
Jul 02, 2010 5.420 5.448 5.301 5.420 14,896 -0.01(-0.17%)
Jul 01, 2010 5.512 5.512 5.338 5.429 14,901 -0.02(-0.42%)
Jun 30, 2010 5.452 5.544 5.416 5.452 35,177 +0.02(+0.34%)
Jun 29, 2010 5.553 5.553 5.397 5.434 14,903 -0.09(-1.65%)
Jun 25, 2010 5.525 6.037 5.324 5.525 617,278 +0.00(+0.00%)
Jun 24, 2010 5.772 5.827 5.525 5.525 22,400 -0.27(-4.72%)
Jun 23, 2010 5.955 6.018 5.772 5.799 14,531 -0.18(-3.05%)
Jun 22, 2010 5.982 6.338 5.955 5.982 182 -0.23(-3.68%)
Jun 21, 2010 6.530 6.548 6.165 6.210 36,512 -0.19(-3.00%)
Jun 18, 2010 6.402 6.639 5.964 6.402 101,326 +0.41(+6.86%)
Jun 17, 2010 6.101 6.119 5.836 5.991 25,704 -0.10(-1.65%)
Jun 16, 2010 6.028 6.146 5.881 6.092 18,175 +0.01(+0.15%)
Jun 15, 2010 6.082 6.174 5.580 6.082 317 +0.47(+8.29%)
Jun 14, 2010 5.854 5.854 5.607 5.617 29,173 -0.16(-2.84%)
Jun 11, 2010 5.443 5.909 5.443 5.781 30,499 +0.21(+3.77%)
Jun 10, 2010 5.571 5.571 5.461 5.571 294 +0.15(+2.69%)
Jun 09, 2010 5.498 5.525 5.416 5.425 15,069 -0.03(-0.50%)
Jun 08, 2010 5.544 5.544 5.388 5.452 29,096 -0.07(-1.32%)
Jun 07, 2010 5.580 5.625 5.480 5.525 29,413 +0.00(+0.00%)
Jun 04, 2010 5.525 6.101 5.507 5.525 44,482 -0.65(-10.50%)
Jun 03, 2010 6.055 6.219 6.037 6.174 8,224 +0.11(+1.81%)
Jun 02, 2010 6.064 6.229 5.927 6.064 27,786 -0.09(-1.48%)
Jun 01, 2010 6.155 6.539 6.110 6.155 257 -0.46(-6.91%)
May 28, 2010 6.612 6.923 6.594 6.612 4,431 -0.28(-4.11%)
May 27, 2010 6.585 6.923 6.585 6.895 9,549 +0.48(+7.55%)
May 26, 2010 6.411 6.923 6.402 6.411 258 -0.29(-4.36%)
May 25, 2010 6.685 6.895 6.667 6.703 22,753 -0.16(-2.39%)
May 24, 2010 6.685 7.005 6.639 6.868 12,634 +0.16(+2.31%)
May 21, 2010 6.539 6.831 6.466 6.713 22,678 +0.08(+1.24%)
May 20, 2010 6.694 6.941 6.630 6.630 26,294 -0.43(-6.08%)
May 19, 2010 7.041 7.105 6.923 7.060 10,279 -0.03(-0.39%)
May 18, 2010 7.242 7.461 7.041 7.087 22,852 +0.00(+0.00%)
May 17, 2010 7.114 7.315 6.886 7.087 22,636 +0.05(+0.65%)
May 14, 2010 7.041 7.425 6.950 7.041 15,828 -0.44(-5.86%)
May 13, 2010 7.480 7.516 7.242 7.480 19,548 -0.01(-0.12%)
May 12, 2010 7.060 7.507 6.977 7.489 25,445 +0.47(+6.77%)
May 11, 2010 7.023 7.078 6.822 7.014 16,794 +0.10(+1.45%)
May 10, 2010 6.831 6.968 6.594 6.913 20,102 +0.68(+11.00%)
May 07, 2010 6.621 6.850 6.229 6.229 16,551 -0.39(-5.93%)
May 06, 2010 6.904 7.041 6.621 6.621 14,425 -0.32(-4.61%)
May 05, 2010 6.968 6.996 6.904 6.941 7,695 -0.18(-2.56%)
May 04, 2010 7.288 7.334 7.087 7.124 16,157 -0.30(-4.06%)
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.