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 (%)
Aug 31, 2009 5.544 5.544 5.489 5.534 10,879 -0.07(-1.30%)
Aug 28, 2009 5.818 5.905 5.598 5.607 4,999 -0.19(-3.31%)
Aug 27, 2009 5.726 5.799 5.516 5.799 2,956 +0.04(+0.63%)
Aug 26, 2009 5.598 5.763 5.589 5.763 3,284 +0.16(+2.77%)
Aug 25, 2009 5.662 5.699 5.507 5.607 7,336 -0.03(-0.49%)
Aug 24, 2009 5.964 5.964 5.617 5.635 5,858 -0.38(-6.37%)
Aug 21, 2009 6.092 6.092 5.991 6.018 20,693 +0.09(+1.54%)
Aug 20, 2009 5.964 5.964 5.881 5.927 2,318 -0.04(-0.61%)
Aug 19, 2009 5.626 6.073 5.626 5.964 4,799 +0.26(+4.65%)
Aug 18, 2009 5.370 5.703 5.370 5.699 6,515 +0.38(+7.22%)
Aug 17, 2009 5.315 5.397 5.251 5.315 4,418 -0.11(-2.02%)
Aug 14, 2009 5.845 5.845 5.388 5.425 11,312 -0.42(-7.19%)
Aug 13, 2009 5.991 5.991 5.735 5.845 3,298 -0.15(-2.44%)
Aug 12, 2009 5.909 6.000 5.909 5.991 8,153 +0.10(+1.71%)
Aug 11, 2009 6.046 6.046 5.872 5.891 2,320 -0.17(-2.86%)
Aug 10, 2009 6.000 6.064 5.964 6.064 3,708 +0.04(+0.60%)
Aug 07, 2009 6.210 6.210 6.028 6.028 8,577 +0.03(+0.46%)
Aug 06, 2009 6.073 6.101 5.909 6.000 7,126 -0.03(-0.45%)
Aug 05, 2009 6.064 6.082 5.927 6.028 5,052 -0.04(-0.60%)
Aug 04, 2009 6.092 6.092 5.955 6.064 1,861 -0.06(-1.04%)
Aug 03, 2009 6.073 6.128 6.009 6.128 2,846 +0.05(+0.90%)
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%)
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.