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 31, 2012 8.158 8.444 8.121 8.370 19,338 +0.25(+3.08%)
May 30, 2012 8.065 8.287 8.010 8.121 10,794 -0.03(-0.34%)
May 29, 2012 7.732 8.232 7.732 8.148 17,799 +0.29(+3.65%)
May 25, 2012 7.871 7.889 7.834 7.862 5,483 -0.02(-0.23%)
May 24, 2012 8.037 8.047 7.797 7.880 5,147 -0.12(-1.50%)
May 23, 2012 8.093 8.093 7.963 8.000 8,440 -0.08(-1.03%)
May 22, 2012 8.389 8.500 8.019 8.084 9,076 -0.36(-4.27%)
May 21, 2012 8.546 8.546 7.621 8.444 20,620 -0.06(-0.65%)
May 18, 2012 8.602 8.703 8.398 8.500 16,250 -0.10(-1.18%)
May 17, 2012 8.685 8.787 8.602 8.602 8,395 -0.03(-0.32%)
May 16, 2012 8.703 8.777 8.625 8.629 7,635 +0.01(+0.11%)
May 15, 2012 8.879 9.101 8.602 8.620 13,216 -0.25(-2.82%)
May 14, 2012 8.814 8.870 8.602 8.870 21,101 -0.19(-2.14%)
May 11, 2012 9.119 9.147 8.907 9.064 8,939 -0.07(-0.81%)
May 10, 2012 9.240 9.240 8.907 9.138 7,144 -0.03(-0.30%)
May 09, 2012 9.221 9.332 9.138 9.166 4,439 -0.17(-1.78%)
May 08, 2012 8.971 9.480 8.971 9.332 8,043 +0.24(+2.64%)
May 07, 2012 8.870 9.119 8.787 9.092 6,064 +0.25(+2.82%)
May 04, 2012 9.267 9.267 8.787 8.842 15,890 -0.43(-4.59%)
May 03, 2012 9.332 9.434 9.249 9.267 10,023 -0.12(-1.28%)
May 02, 2012 9.406 9.610 9.193 9.388 11,388 -0.10(-1.07%)
May 01, 2012 9.832 9.896 9.480 9.489 16,794 -0.34(-3.48%)
Apr 30, 2012 9.804 9.832 9.730 9.832 10,601 +0.03(+0.28%)
Apr 27, 2012 9.804 9.804 9.702 9.804 7,857 +0.03(+0.28%)
Apr 26, 2012 9.730 9.804 9.637 9.776 3,359 -0.01(-0.09%)
Apr 25, 2012 9.684 9.785 9.610 9.785 16,172 +0.15(+1.54%)
Apr 24, 2012 9.526 9.637 9.471 9.637 5,602 +0.17(+1.76%)
Apr 23, 2012 9.415 9.637 9.415 9.471 18,612 -0.21(-2.20%)
Apr 20, 2012 9.221 9.702 9.221 9.684 18,596 +0.62(+6.84%)
Apr 19, 2012 9.711 9.711 9.064 9.064 11,084 -0.62(-6.40%)
Apr 18, 2012 9.730 9.748 9.563 9.684 7,305 -0.15(-1.51%)
Apr 17, 2012 9.776 9.980 9.767 9.832 10,175 +0.23(+2.41%)
Apr 16, 2012 9.452 9.674 9.258 9.600 11,147 +0.23(+2.47%)
Apr 13, 2012 9.554 9.582 9.304 9.369 28,543 -0.18(-1.94%)
Apr 12, 2012 9.341 9.665 9.341 9.554 25,514 +0.17(+1.77%)
Apr 11, 2012 9.156 9.388 8.981 9.388 29,443 +0.39(+4.32%)
Apr 10, 2012 9.055 9.249 8.833 8.999 35,652 -0.01(-0.10%)
Apr 09, 2012 8.944 9.249 8.944 9.008 13,465 -0.25(-2.70%)
Apr 05, 2012 9.203 9.397 9.073 9.258 25,951 +0.02(+0.20%)
Apr 04, 2012 9.425 9.526 9.240 9.240 12,002 -0.29(-3.01%)
Apr 03, 2012 9.600 9.702 9.508 9.526 13,995 -0.07(-0.77%)
Apr 02, 2012 9.249 9.702 9.249 9.600 23,443 +0.39(+4.22%)
Mar 30, 2012 9.517 9.619 9.212 9.212 15,211 -0.18(-1.97%)
Mar 29, 2012 9.351 9.508 9.351 9.397 5,502 -0.05(-0.49%)
Mar 28, 2012 9.582 9.647 9.378 9.443 7,476 -0.06(-0.68%)
Mar 27, 2012 9.785 9.878 9.499 9.508 9,503 -0.28(-2.84%)
Mar 26, 2012 9.351 9.850 9.258 9.785 20,395 +0.55(+5.91%)
Mar 23, 2012 9.101 9.249 9.018 9.240 13,616 +0.16(+1.73%)
Mar 22, 2012 8.981 9.082 8.546 9.082 32,237 +0.02(+0.20%)
Mar 21, 2012 9.027 9.119 8.953 9.064 2,927 +0.11(+1.24%)
Mar 20, 2012 8.971 9.082 8.953 8.953 15,889 -0.06(-0.72%)
Mar 19, 2012 9.110 9.156 8.962 9.018 13,593 -0.10(-1.12%)
Mar 16, 2012 9.027 9.119 8.907 9.119 23,792 +0.10(+1.13%)
Mar 15, 2012 9.008 9.018 8.860 9.018 9,145 +0.15(+1.67%)
Mar 14, 2012 8.851 8.924 8.851 8.870 4,084 -0.06(-0.62%)
Mar 13, 2012 8.916 8.925 8.731 8.925 7,284 +0.06(+0.63%)
Mar 12, 2012 8.823 8.944 8.823 8.870 4,701 +0.05(+0.52%)
Mar 09, 2012 8.657 8.842 8.565 8.823 15,493 +0.04(+0.42%)
Mar 08, 2012 7.862 8.787 7.862 8.787 14,684 +1.16(+15.15%)
Mar 07, 2012 7.279 7.741 7.279 7.630 15,225 +0.40(+5.50%)
Mar 06, 2012 7.658 7.658 6.881 7.233 15,603 -0.53(-6.79%)
Mar 05, 2012 7.760 7.825 7.667 7.760 3,502 -0.06(-0.83%)
Mar 02, 2012 8.296 8.315 7.825 7.825 18,704 -0.51(-6.10%)
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.