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 (%)
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%)
Sep 04, 2012 9.601 9.601 9.508 9.601 11,917 +0.14(+1.47%)
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%)
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.