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 (%)
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%)
Aug 02, 2010 5.925 5.970 5.915 5.970 3,200 +0.09(+1.56%)
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%)
May 03, 2010 7.334 7.671 7.324 7.425 23,703 +0.11(+1.50%)
Apr 30, 2010 7.699 7.708 7.279 7.315 14,958 -0.42(-5.43%)
Apr 29, 2010 7.745 7.790 7.388 7.735 10,863 +0.08(+1.07%)
Apr 28, 2010 7.671 7.808 7.608 7.653 7,266 +0.02(+0.24%)
Apr 27, 2010 8.028 8.046 7.617 7.635 9,901 -0.41(-5.11%)
Apr 26, 2010 8.000 8.183 7.982 8.046 14,623 +0.01(+0.11%)
Apr 23, 2010 7.726 8.037 7.598 8.037 23,825 +0.29(+3.77%)
Apr 22, 2010 7.598 7.781 7.489 7.745 16,529 +0.05(+0.59%)
Apr 21, 2010 7.763 7.772 7.589 7.699 7,103 -0.07(-0.94%)
Apr 20, 2010 7.808 7.808 7.699 7.772 12,809 +0.00(+0.00%)
Apr 19, 2010 7.754 7.808 7.690 7.772 21,399 -0.04(-0.47%)
Apr 16, 2010 8.046 8.046 7.772 7.808 17,300 -0.29(-3.61%)
Apr 15, 2010 8.092 8.101 7.763 8.101 19,514 +0.03(+0.34%)
Apr 14, 2010 8.055 8.092 7.781 8.073 20,509 +0.05(+0.57%)
Apr 13, 2010 8.283 8.283 7.900 8.028 25,996 -0.26(-3.09%)
Apr 12, 2010 8.466 8.603 8.274 8.283 34,916 -0.17(-2.05%)
Apr 09, 2010 8.850 8.977 8.402 8.457 29,707 -0.41(-4.63%)
Apr 08, 2010 8.950 8.950 8.667 8.868 24,417 -0.09(-1.02%)
Apr 07, 2010 8.932 9.133 8.767 8.959 36,761 -0.03(-0.30%)
Apr 06, 2010 8.950 9.105 8.777 8.987 27,538 +0.02(+0.20%)
Apr 05, 2010 8.777 9.133 8.758 8.968 29,949 +0.19(+2.19%)
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.