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 (%)
May 24, 2011 9.502 9.612 9.410 9.612 30,548 +0.21(+2.25%)
May 23, 2011 9.180 9.612 9.051 9.401 33,369 +0.23(+2.51%)
May 20, 2011 9.189 9.189 9.171 9.171 612 -0.02(-0.20%)
May 19, 2011 9.106 9.198 9.106 9.189 3,043 -0.01(-0.10%)
May 18, 2011 9.134 9.198 8.969 9.198 7,994 +0.00(+0.00%)
May 17, 2011 8.573 9.198 8.481 9.198 30,534 +0.55(+6.38%)
May 16, 2011 7.736 8.720 7.736 8.647 23,077 +0.89(+11.51%)
May 13, 2011 7.552 7.754 7.534 7.754 5,761 +0.17(+2.31%)
May 12, 2011 7.422 7.589 7.422 7.580 7,609 +0.25(+3.39%)
May 11, 2011 7.285 7.331 7.285 7.331 869 -0.07(-0.99%)
May 10, 2011 7.221 7.405 7.221 7.405 1,739 +0.20(+2.81%)
May 09, 2011 7.405 7.405 7.202 7.202 4,131 -0.25(-3.33%)
May 06, 2011 6.899 7.451 6.899 7.451 4,220 +0.40(+5.61%)
May 03, 2011 7.147 7.055 7.055 7.055 434 -0.05(-0.65%)
May 02, 2011 7.101 7.101 7.101 7.101 6,068 -0.04(-0.52%)
Apr 29, 2011 7.138 7.138 7.138 7.138 108 +0.01(+0.13%)
Apr 28, 2011 7.129 7.156 7.129 7.129 978 +0.05(+0.65%)
Apr 27, 2011 7.083 7.175 7.083 7.083 434 -0.06(-0.90%)
Apr 25, 2011 7.147 7.147 7.147 7.147 0 -0.08(-1.14%)
Apr 20, 2011 7.230 7.230 7.230 7.230 0 +0.00(+0.00%)
Apr 19, 2011 7.184 7.267 7.175 7.230 2,473 +0.06(+0.77%)
Apr 18, 2011 7.322 7.386 7.175 7.175 6,119 -0.18(-2.50%)
Apr 15, 2011 7.350 7.405 7.313 7.359 4,805 -0.03(-0.37%)
Apr 14, 2011 7.432 7.432 7.345 7.386 7,476 -0.05(-0.62%)
Apr 13, 2011 7.432 7.432 7.432 7.432 108 +0.00(+0.00%)
Apr 12, 2011 7.451 7.488 7.432 7.432 2,935 -0.10(-1.34%)
Apr 11, 2011 7.451 7.589 7.432 7.534 2,826 +0.06(+0.86%)
Apr 08, 2011 7.497 7.497 7.428 7.469 4,015 -0.05(-0.61%)
Apr 07, 2011 7.506 7.543 7.506 7.515 1,304 +0.03(+0.37%)
Apr 05, 2011 7.488 7.488 7.488 7.488 0 +0.12(+1.62%)
Apr 04, 2011 7.258 7.368 7.258 7.368 2,787 +0.13(+1.78%)
Apr 01, 2011 7.414 7.414 7.230 7.239 1,001 -0.19(-2.60%)
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%)
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.