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 (%)
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%)
Apr 01, 2010 8.694 8.777 8.777 8.777 27,593 +0.11(+1.26%)
Mar 31, 2010 8.649 8.868 8.621 8.667 20,018 -0.05(-0.52%)
Mar 30, 2010 8.950 8.950 8.448 8.713 28,585 -0.20(-2.25%)
Mar 29, 2010 8.649 8.950 8.466 8.914 36,374 +0.28(+3.28%)
Mar 26, 2010 8.786 8.786 8.594 8.630 23,913 -0.07(-0.84%)
Mar 25, 2010 8.968 9.050 8.694 8.704 36,158 -0.16(-1.85%)
Mar 24, 2010 9.005 9.005 8.813 8.868 29,203 -0.16(-1.72%)
Mar 23, 2010 8.594 9.087 8.594 9.023 24,302 +0.44(+5.11%)
Mar 22, 2010 8.420 8.895 8.420 8.585 27,526 -0.04(-0.42%)
Mar 19, 2010 8.959 8.987 8.621 8.621 41,605 -0.34(-3.77%)
Mar 18, 2010 8.886 8.996 8.786 8.959 14,584 +0.03(+0.31%)
Mar 17, 2010 8.923 9.105 8.685 8.932 33,803 +0.00(+0.00%)
Mar 16, 2010 8.740 8.968 8.521 8.932 33,085 +0.26(+2.95%)
Mar 15, 2010 8.713 8.722 8.576 8.676 31,741 +0.10(+1.17%)
Mar 12, 2010 8.521 8.840 8.512 8.576 22,008 +0.10(+1.19%)
Mar 11, 2010 8.420 8.530 8.329 8.475 12,756 +0.06(+0.76%)
Mar 10, 2010 8.247 8.539 8.247 8.411 23,514 +0.14(+1.66%)
Mar 09, 2010 8.165 8.466 8.009 8.274 18,124 +0.09(+1.12%)
Mar 08, 2010 8.201 8.567 8.146 8.183 22,670 -0.05(-0.56%)
Mar 05, 2010 8.046 8.347 7.681 8.229 34,249 +0.20(+2.50%)
Mar 04, 2010 7.955 8.119 7.872 8.028 30,549 +0.07(+0.92%)
Mar 03, 2010 8.000 8.064 7.882 7.955 17,673 +0.00(+0.00%)
Mar 02, 2010 7.945 8.082 7.808 7.955 36,691 +0.03(+0.35%)
Mar 01, 2010 7.991 8.114 7.891 7.927 27,656 -0.04(-0.46%)
Feb 26, 2010 7.799 8.028 7.799 7.964 13,763 +0.15(+1.87%)
Feb 25, 2010 7.589 7.827 7.535 7.818 11,839 +0.08(+1.06%)
Feb 24, 2010 7.443 7.772 7.324 7.735 14,350 +0.31(+4.18%)
Feb 23, 2010 7.580 7.617 7.370 7.425 21,846 -0.16(-2.17%)
Feb 22, 2010 7.580 7.763 7.553 7.589 18,559 +0.01(+0.12%)
Feb 19, 2010 7.452 7.598 7.343 7.580 10,831 +0.13(+1.72%)
Feb 18, 2010 7.324 7.452 7.096 7.452 9,321 +0.15(+2.00%)
Feb 17, 2010 7.242 7.306 6.904 7.306 17,349 +0.07(+1.01%)
Feb 16, 2010 7.032 7.261 6.941 7.233 9,844 +0.05(+0.64%)
Feb 12, 2010 7.069 7.187 7.187 7.187 9,745 +0.06(+0.90%)
Feb 11, 2010 6.987 7.187 6.968 7.124 9,909 +0.10(+1.43%)
Feb 10, 2010 6.959 7.069 6.174 7.023 21,877 +0.10(+1.45%)
Feb 09, 2010 6.713 7.096 6.602 6.923 23,647 +0.33(+4.99%)
Feb 08, 2010 6.923 7.160 6.594 6.594 22,834 -0.36(-5.12%)
Feb 05, 2010 6.831 7.096 6.776 6.950 15,530 +0.13(+1.87%)
Feb 04, 2010 6.923 6.987 6.530 6.822 23,900 -0.15(-2.10%)
Feb 03, 2010 7.087 7.114 6.941 6.968 13,687 -0.14(-1.93%)
Feb 02, 2010 6.913 7.407 6.804 7.105 30,323 +0.17(+2.50%)
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.