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 (%)
Nov 30, 2012 8.409 8.586 7.719 7.924 22,479 -0.44(-5.24%)
Nov 29, 2012 8.203 8.381 8.203 8.362 2,245 +0.28(+3.46%)
Nov 28, 2012 8.120 8.120 7.933 8.082 2,804 -0.04(-0.52%)
Nov 27, 2012 8.570 8.570 8.115 8.124 8,506 -0.48(-5.61%)
Nov 26, 2012 8.431 8.616 8.431 8.607 5,288 +0.11(+1.31%)
Nov 23, 2012 8.319 8.496 8.319 8.496 3,459 +0.24(+2.92%)
Nov 21, 2012 8.106 8.254 8.106 8.254 617 +0.07(+0.91%)
Nov 20, 2012 8.208 8.236 8.180 8.180 2,042 -0.07(-0.90%)
Nov 19, 2012 7.957 8.264 7.929 8.254 8,477 +0.41(+5.21%)
Nov 16, 2012 7.929 7.929 7.734 7.846 14,203 +0.06(+0.72%)
Nov 15, 2012 7.734 7.864 7.734 7.790 2,545 +0.09(+1.21%)
Nov 14, 2012 7.939 8.031 7.697 7.697 6,959 -0.19(-2.47%)
Nov 13, 2012 7.706 7.948 7.706 7.892 4,386 +0.25(+3.28%)
Nov 12, 2012 7.298 7.679 7.224 7.641 4,325 +0.53(+7.44%)
Nov 09, 2012 7.103 7.456 7.010 7.112 5,535 +0.03(+0.39%)
Nov 08, 2012 7.400 7.428 7.084 7.084 11,188 -0.30(-4.03%)
Nov 07, 2012 7.511 8.096 7.381 7.381 12,064 -0.28(-3.64%)
Nov 06, 2012 7.790 7.790 7.623 7.660 4,808 -0.04(-0.48%)
Nov 05, 2012 7.660 7.734 7.586 7.697 3,538 +0.06(+0.85%)
Nov 02, 2012 8.152 8.152 7.632 7.632 8,299 -0.61(-7.43%)
Nov 01, 2012 8.115 8.329 7.920 8.245 13,480 +0.13(+1.60%)
Oct 31, 2012 8.115 8.173 8.087 8.115 3,544 +0.03(+0.34%)
Oct 26, 2012 8.171 8.087 8.087 8.087 1,400 -0.07(-0.80%)
Oct 25, 2012 8.152 8.264 8.152 8.152 1,235 +0.11(+1.39%)
Oct 24, 2012 8.208 8.208 8.022 8.041 2,314 -0.12(-1.48%)
Oct 23, 2012 8.514 8.561 8.106 8.161 5,046 -0.30(-3.51%)
Oct 19, 2012 9.099 9.099 8.459 8.459 11,756 -0.73(-7.98%)
Oct 18, 2012 9.220 9.248 9.164 9.192 4,255 -0.09(-1.00%)
Oct 17, 2012 9.285 9.285 9.127 9.285 2,759 +0.00(+0.00%)
Oct 16, 2012 9.127 9.285 9.069 9.285 3,625 +0.19(+2.15%)
Oct 15, 2012 8.895 9.127 8.867 9.090 5,972 +0.26(+2.94%)
Oct 12, 2012 8.858 8.867 8.793 8.830 2,941 +0.00(+0.00%)
Oct 11, 2012 8.821 8.830 8.681 8.830 4,044 +0.09(+1.06%)
Oct 10, 2012 8.681 8.830 8.588 8.737 9,643 +0.05(+0.53%)
Oct 09, 2012 8.969 8.969 8.691 8.691 2,784 -0.24(-2.70%)
Oct 08, 2012 9.146 9.146 8.913 8.932 3,696 -0.29(-3.12%)
Oct 05, 2012 9.173 9.257 9.062 9.220 5,632 +0.17(+1.85%)
Oct 04, 2012 8.644 9.053 8.635 9.053 7,933 +0.44(+5.06%)
Oct 03, 2012 9.238 9.238 8.570 8.616 7,559 -0.59(-6.45%)
Oct 02, 2012 9.489 9.489 9.081 9.211 8,108 -0.30(-3.13%)
Oct 01, 2012 9.443 9.573 9.368 9.508 3,609 +0.16(+1.69%)
Sep 28, 2012 9.452 9.563 9.322 9.350 10,163 -0.19(-1.95%)
Sep 27, 2012 9.610 9.731 9.350 9.536 43,799 -0.02(-0.19%)
Sep 26, 2012 9.517 9.619 9.517 9.554 7,290 +0.05(+0.49%)
Sep 25, 2012 9.675 9.684 9.461 9.508 13,550 -0.11(-1.16%)
Sep 24, 2012 9.591 9.693 9.508 9.619 8,408 -0.05(-0.48%)
Sep 21, 2012 9.749 9.749 9.601 9.666 28,894 +0.04(+0.39%)
Sep 20, 2012 9.684 9.684 9.619 9.628 3,961 -0.08(-0.86%)
Sep 19, 2012 9.693 9.712 9.638 9.712 10,122 +0.02(+0.19%)
Sep 18, 2012 9.647 9.703 9.610 9.693 9,622 +0.05(+0.48%)
Sep 17, 2012 9.601 9.656 9.406 9.647 9,444 +0.00(+0.00%)
Sep 14, 2012 9.656 9.656 9.601 9.647 22,648 -0.01(-0.10%)
Sep 13, 2012 9.424 9.656 9.359 9.656 21,147 +0.23(+2.46%)
Sep 12, 2012 9.503 9.563 9.313 9.424 6,995 -0.04(-0.39%)
Sep 11, 2012 9.480 9.498 9.379 9.461 4,725 -0.01(-0.10%)
Sep 10, 2012 9.471 9.563 9.323 9.471 25,143 -0.10(-1.07%)
Sep 07, 2012 9.563 9.591 9.471 9.573 5,077 -0.02(-0.19%)
Sep 06, 2012 9.582 9.610 9.359 9.591 20,965 +0.05(+0.49%)
Sep 05, 2012 9.591 9.601 9.392 9.545 9,454 -0.06(-0.58%)
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.