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 (%)
Aug 31, 2012 9.601 9.601 9.461 9.461 1,512 -0.03(-0.29%)
Aug 30, 2012 9.508 9.582 9.471 9.489 2,126 -0.15(-1.54%)
Aug 29, 2012 9.238 9.638 9.220 9.638 7,224 +0.60(+6.68%)
Aug 27, 2012 8.988 9.043 8.988 9.034 1,441 -0.04(-0.41%)
Aug 24, 2012 9.081 9.081 9.016 9.071 1,005 -0.04(-0.41%)
Aug 23, 2012 9.211 9.211 9.108 9.108 5,340 -0.15(-1.60%)
Aug 22, 2012 9.443 9.443 9.220 9.257 3,979 -0.23(-2.45%)
Aug 21, 2012 9.554 9.554 9.489 9.489 3,208 -0.13(-1.35%)
Aug 20, 2012 9.703 9.703 9.573 9.619 1,982 -0.09(-0.96%)
Aug 17, 2012 9.452 9.712 9.452 9.712 12,849 +0.22(+2.35%)
Aug 16, 2012 9.257 9.489 9.146 9.489 9,197 +0.24(+2.61%)
Aug 15, 2012 9.155 9.248 9.155 9.248 4,156 +0.08(+0.91%)
Aug 14, 2012 9.387 9.392 9.053 9.164 4,282 -0.20(-2.18%)
Aug 13, 2012 9.313 9.424 9.285 9.368 2,801 +0.10(+1.10%)
Aug 10, 2012 9.582 9.582 9.266 9.266 2,362 -0.30(-3.11%)
Aug 09, 2012 9.526 9.563 9.517 9.563 1,077 +0.09(+0.98%)
Aug 08, 2012 9.461 9.517 9.350 9.471 3,530 -0.08(-0.87%)
Aug 07, 2012 9.415 9.563 9.415 9.554 10,174 +0.15(+1.58%)
Aug 06, 2012 9.201 9.406 9.201 9.406 4,969 +0.17(+1.81%)
Aug 03, 2012 8.765 9.238 8.765 9.238 7,393 +0.70(+8.15%)
Aug 02, 2012 8.551 8.746 8.542 8.542 11,880 -0.20(-2.34%)
Aug 01, 2012 8.876 8.913 8.746 8.746 19,421 -0.02(-0.21%)
Jul 31, 2012 8.821 8.895 8.709 8.765 5,012 -0.05(-0.53%)
Jul 30, 2012 8.886 8.951 8.774 8.811 4,164 -0.14(-1.56%)
Jul 27, 2012 8.523 8.960 8.412 8.951 8,838 +0.43(+5.01%)
Jul 26, 2012 8.616 8.700 8.394 8.523 3,309 +0.08(+0.99%)
Jul 25, 2012 8.626 8.626 8.440 8.440 5,151 -0.03(-0.33%)
Jul 24, 2012 8.681 8.691 8.459 8.468 5,818 -0.31(-3.49%)
Jul 23, 2012 8.783 8.802 8.672 8.774 7,934 -0.15(-1.66%)
Jul 20, 2012 9.396 9.396 8.923 8.923 8,633 -0.55(-5.78%)
Jul 19, 2012 9.666 9.731 9.471 9.471 3,477 -0.20(-2.11%)
Jul 18, 2012 9.387 9.703 9.387 9.675 7,589 +0.31(+3.27%)
Jul 17, 2012 9.415 9.415 9.220 9.368 3,700 -0.01(-0.10%)
Jul 16, 2012 9.526 9.638 9.313 9.378 4,430 -0.31(-3.16%)
Jul 13, 2012 9.368 9.684 9.276 9.684 7,890 +0.41(+4.40%)
Jul 12, 2012 9.109 9.350 8.932 9.276 8,246 +0.06(+0.60%)
Jul 11, 2012 9.146 9.331 9.136 9.220 9,500 +0.11(+1.22%)
Jul 10, 2012 9.108 9.173 8.997 9.108 9,935 +0.11(+1.24%)
Jul 09, 2012 9.257 9.424 8.997 8.997 9,509 -0.20(-2.22%)
Jul 06, 2012 9.368 9.368 9.155 9.201 4,915 -0.26(-2.75%)
Jul 05, 2012 9.582 9.582 9.294 9.461 16,820 -0.07(-0.68%)
Jul 03, 2012 9.294 9.601 9.257 9.526 23,422 +0.24(+2.60%)
Jul 02, 2012 9.034 9.285 8.830 9.285 16,146 +0.14(+1.52%)
Jun 29, 2012 9.276 9.276 9.006 9.146 19,948 +0.10(+1.13%)
Jun 28, 2012 9.173 9.313 8.839 9.043 9,668 -0.25(-2.70%)
Jun 27, 2012 9.034 9.452 8.941 9.294 12,841 +0.24(+2.67%)
Jun 26, 2012 8.848 9.099 8.745 9.053 3,337 +0.18(+1.99%)
Jun 25, 2012 9.053 9.164 8.821 8.876 5,988 -0.36(-3.92%)
Jun 22, 2012 9.099 9.257 8.923 9.238 74,941 +0.29(+3.22%)
Jun 21, 2012 9.164 9.206 8.951 8.951 6,720 -0.18(-1.93%)
Jun 20, 2012 9.118 9.266 9.118 9.127 2,635 -0.05(-0.51%)
Jun 19, 2012 9.062 9.173 8.969 9.173 11,055 +0.19(+2.17%)
Jun 18, 2012 8.700 9.053 8.486 8.978 16,647 +0.26(+2.98%)
Jun 15, 2012 8.644 8.912 8.644 8.718 26,030 +0.06(+0.75%)
Jun 14, 2012 8.960 8.960 8.449 8.653 17,657 -0.26(-2.92%)
Jun 13, 2012 8.811 9.183 8.811 8.913 5,235 +0.14(+1.59%)
Jun 12, 2012 8.821 8.876 8.598 8.774 6,665 -0.05(-0.53%)
Jun 11, 2012 8.978 9.294 8.774 8.821 15,137 -0.11(-1.25%)
Jun 08, 2012 8.737 8.932 8.626 8.932 5,002 +0.18(+2.01%)
Jun 07, 2012 9.090 9.090 8.644 8.756 11,648 -0.17(-1.87%)
Jun 06, 2012 8.431 8.969 8.375 8.923 12,882 +0.55(+6.60%)
Jun 05, 2012 8.158 8.444 8.158 8.370 10,672 +0.22(+2.72%)
Jun 04, 2012 8.195 8.259 8.084 8.148 4,879 +0.06(+0.80%)
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.