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, 2013 9.807 9.891 9.686 9.788 4,137 -0.10(-1.04%)
Apr 29, 2013 9.919 10.01 9.816 9.891 14,547 +0.15(+1.53%)
Apr 26, 2013 9.779 9.798 9.742 9.742 7,483 -0.06(-0.57%)
Apr 25, 2013 9.854 9.913 9.760 9.798 2,779 +0.02(+0.19%)
Apr 24, 2013 9.704 9.788 9.695 9.779 3,276 +0.11(+1.16%)
Apr 23, 2013 9.583 9.695 9.509 9.667 3,478 +0.21(+2.17%)
Apr 22, 2013 9.481 9.481 9.406 9.462 2,247 +0.06(+0.59%)
Apr 19, 2013 9.210 9.471 9.210 9.406 8,452 +0.20(+2.13%)
Apr 18, 2013 9.210 9.481 9.117 9.210 5,893 +0.03(+0.30%)
Apr 17, 2013 9.555 9.555 9.154 9.182 16,352 -0.45(-4.65%)
Apr 16, 2013 9.574 9.742 9.471 9.630 7,649 +0.26(+2.79%)
Apr 15, 2013 9.760 9.881 9.369 9.369 21,813 -0.53(-5.37%)
Apr 12, 2013 9.681 9.909 9.676 9.900 3,883 +0.06(+0.57%)
Apr 11, 2013 9.723 9.900 9.592 9.844 16,329 +0.03(+0.28%)
Apr 10, 2013 9.742 9.844 9.695 9.816 20,921 +0.07(+0.77%)
Apr 09, 2013 9.965 9.965 9.714 9.742 5,217 -0.17(-1.69%)
Apr 08, 2013 9.984 9.984 9.788 9.909 5,700 +0.01(+0.09%)
Apr 05, 2013 9.676 9.947 9.676 9.900 11,360 +0.16(+1.63%)
Apr 04, 2013 9.518 9.863 9.490 9.742 11,920 +0.22(+2.35%)
Apr 03, 2013 9.481 9.779 9.481 9.518 14,689 +0.02(+0.20%)
Apr 02, 2013 9.499 9.686 9.490 9.499 9,285 +0.12(+1.29%)
Apr 01, 2013 9.537 9.714 9.322 9.378 14,268 -0.11(-1.18%)
Mar 28, 2013 9.658 9.658 9.406 9.490 18,140 -0.07(-0.68%)
Mar 27, 2013 9.303 9.648 9.303 9.555 16,491 +0.21(+2.19%)
Mar 26, 2013 9.248 9.369 9.248 9.350 10,588 +0.16(+1.72%)
Mar 25, 2013 9.164 9.322 9.136 9.192 44,270 +0.05(+0.51%)
Mar 22, 2013 9.136 9.173 9.117 9.145 9,520 +0.02(+0.20%)
Mar 21, 2013 9.005 9.210 9.005 9.126 6,849 +0.05(+0.51%)
Mar 20, 2013 8.893 9.145 8.781 9.080 192,260 +0.25(+2.85%)
Mar 19, 2013 8.837 8.856 8.828 8.828 6,884 +0.07(+0.74%)
Mar 18, 2013 8.679 8.847 8.651 8.763 12,839 -0.02(-0.21%)
Mar 15, 2013 8.987 9.117 8.679 8.781 23,825 -0.11(-1.26%)
Mar 14, 2013 8.931 8.949 8.809 8.893 4,905 -0.01(-0.10%)
Mar 13, 2013 8.959 8.959 8.903 8.903 3,429 -0.02(-0.21%)
Mar 12, 2013 8.940 8.977 8.903 8.921 6,515 -0.03(-0.31%)
Mar 11, 2013 8.996 9.024 8.903 8.949 9,196 -0.02(-0.21%)
Mar 08, 2013 9.201 9.201 8.968 8.968 17,526 +0.07(+0.73%)
Mar 07, 2013 8.819 9.045 8.819 8.903 5,749 -0.05(-0.52%)
Mar 05, 2013 8.949 8.949 8.949 8.949 6,436 -0.01(-0.10%)
Mar 04, 2013 8.931 8.959 8.893 8.959 5,477 +0.01(+0.10%)
Mar 01, 2013 8.670 8.987 8.437 8.949 10,934 +0.10(+1.16%)
Feb 28, 2013 8.744 8.903 8.744 8.847 5,307 -0.07(-0.73%)
Feb 27, 2013 8.959 8.959 8.791 8.912 7,082 +0.07(+0.74%)
Feb 26, 2013 8.949 8.949 8.847 8.847 8,266 -0.07(-0.84%)
Feb 25, 2013 9.182 9.294 8.837 8.921 10,127 -0.35(-3.82%)
Feb 22, 2013 8.959 9.313 8.959 9.276 3,386 +0.41(+4.63%)
Feb 21, 2013 8.781 8.940 8.781 8.865 1,658 +0.10(+1.17%)
Feb 20, 2013 9.182 9.229 8.763 8.763 12,217 -0.43(-4.67%)
Feb 19, 2013 9.182 9.201 9.142 9.192 21,751 -0.01(-0.10%)
Feb 15, 2013 9.322 9.322 9.182 9.201 21,166 -0.03(-0.30%)
Feb 14, 2013 9.210 9.229 9.210 9.229 4,252 +0.02(+0.20%)
Feb 13, 2013 9.322 9.322 9.117 9.210 1,912 +0.01(+0.10%)
Feb 12, 2013 9.210 9.229 9.164 9.201 10,175 -0.02(-0.20%)
Feb 11, 2013 9.098 9.220 8.996 9.220 4,832 +0.08(+0.92%)
Feb 08, 2013 9.229 9.229 9.052 9.136 6,633 -0.05(-0.51%)
Feb 07, 2013 9.108 9.182 9.098 9.182 1,470 -0.09(-1.01%)
Feb 06, 2013 9.015 9.303 9.015 9.276 3,111 +0.27(+3.00%)
Feb 04, 2013 9.164 9.229 8.968 9.005 6,541 -0.21(-2.33%)
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.