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 (%)
Dec 31, 2008 3.288 3.297 3.014 3.297 60,047 +0.02(+0.56%)
Dec 30, 2008 2.904 3.425 2.904 3.279 45,935 +0.31(+10.46%)
Dec 29, 2008 3.059 3.069 2.521 2.968 49,870 -0.10(-3.27%)
Dec 26, 2008 2.932 3.069 2.932 3.069 0 +0.16(+5.33%)
Dec 24, 2008 2.585 2.922 2.548 2.913 11,286 +0.32(+12.32%)
Dec 23, 2008 2.311 2.594 2.311 2.594 18,619 +0.30(+13.15%)
Dec 22, 2008 2.338 2.448 2.055 2.292 90,175 +0.01(+0.40%)
Dec 19, 2008 2.877 2.886 2.283 2.283 67,803 -0.46(-16.67%)
Dec 18, 2008 2.849 3.160 2.703 2.740 34,006 -0.07(-2.60%)
Dec 17, 2008 2.913 2.959 2.703 2.813 19,400 -0.17(-5.81%)
Dec 16, 2008 3.260 3.699 2.247 2.986 62,838 -0.22(-6.84%)
Dec 15, 2008 3.726 4.165 3.206 3.206 20,660 -0.52(-13.97%)
Dec 12, 2008 3.744 4.283 3.571 3.726 0 -0.17(-4.45%)
Dec 11, 2008 4.018 4.210 3.881 3.900 6,460 -0.25(-5.95%)
Dec 10, 2008 4.539 4.694 4.009 4.146 10,487 -0.33(-7.35%)
Dec 09, 2008 5.151 5.388 4.247 4.475 40,885 -0.78(-14.78%)
Dec 08, 2008 4.749 5.343 4.621 5.251 41,174 +0.68(+15.00%)
Dec 05, 2008 3.973 4.566 3.964 4.566 0 +0.53(+13.12%)
Dec 04, 2008 4.055 4.265 3.982 4.037 10,621 -0.03(-0.67%)
Dec 03, 2008 4.128 4.356 4.028 4.064 22,065 -0.28(-6.51%)
Dec 02, 2008 3.854 4.347 3.754 4.347 5,803 +0.59(+15.81%)
Dec 01, 2008 4.548 4.557 3.754 3.754 23,826 -0.95(-20.19%)
Nov 28, 2008 4.493 4.703 4.256 4.703 2,080 +0.16(+3.41%)
Nov 26, 2008 4.338 4.585 4.311 4.548 9,559 +0.12(+2.68%)
Nov 25, 2008 4.658 4.658 4.311 4.429 13,758 -0.23(-4.90%)
Nov 24, 2008 4.658 4.658 4.283 4.658 56,500 +0.25(+5.59%)
Nov 21, 2008 4.639 4.694 4.302 4.411 33,177 -0.25(-5.29%)
Nov 20, 2008 4.375 5.069 4.375 4.658 43,437 +0.36(+8.28%)
Nov 19, 2008 4.694 5.133 4.302 4.302 6,022 -0.47(-9.94%)
Nov 18, 2008 4.831 4.831 4.393 4.776 28,488 -0.03(-0.57%)
Nov 17, 2008 4.621 4.959 4.302 4.804 23,355 +0.14(+2.94%)
Nov 14, 2008 5.233 5.744 4.630 4.667 0 -0.67(-12.50%)
Nov 13, 2008 4.694 5.334 4.694 5.334 38,126 +0.72(+15.64%)
Nov 12, 2008 4.685 5.005 4.575 4.612 15,657 -0.19(-3.99%)
Nov 11, 2008 4.694 4.968 4.694 4.804 11,827 +0.11(+2.33%)
Nov 10, 2008 4.813 5.270 4.612 4.694 8,790 -0.03(-0.58%)
Nov 07, 2008 4.612 4.749 4.566 4.722 0 +0.11(+2.38%)
Nov 06, 2008 4.685 4.740 4.566 4.612 4,945 -0.07(-1.56%)
Nov 05, 2008 5.315 5.315 4.594 4.685 17,410 -0.73(-13.49%)
Nov 04, 2008 5.808 5.808 5.242 5.416 9,526 -0.08(-1.50%)
Nov 03, 2008 5.945 6.165 5.480 5.498 11,168 -0.47(-7.81%)
Oct 31, 2008 5.690 6.219 5.690 5.964 32,521 +0.46(+8.29%)
Oct 30, 2008 5.644 5.845 5.334 5.507 11,770 +0.05(+0.84%)
Oct 29, 2008 5.534 5.790 5.379 5.461 21,930 +0.02(+0.34%)
Oct 28, 2008 4.539 5.443 4.439 5.443 37,796 +1.09(+24.95%)
Oct 27, 2008 5.151 5.452 4.356 4.356 35,083 -0.89(-17.04%)
Oct 24, 2008 4.996 5.708 4.941 5.251 19,928 -0.25(-4.49%)
Oct 23, 2008 5.553 5.617 5.142 5.498 18,580 -0.03(-0.50%)
Oct 22, 2008 5.187 5.699 5.005 5.525 10,450 +0.16(+2.89%)
Oct 21, 2008 5.790 5.790 5.032 5.370 28,665 -0.56(-9.40%)
Oct 20, 2008 6.256 6.274 5.644 5.927 8,692 -0.24(-3.85%)
Oct 17, 2008 6.503 6.685 6.000 6.165 0 -0.53(-7.91%)
Oct 16, 2008 5.735 6.694 4.365 6.694 38,667 +0.76(+12.77%)
Oct 15, 2008 7.535 7.535 5.936 5.936 15,329 -1.57(-20.92%)
Oct 14, 2008 8.585 8.795 7.206 7.507 13,030 -0.48(-6.06%)
Oct 13, 2008 6.576 7.991 6.375 7.991 31,289 +2.42(+43.44%)
Oct 10, 2008 4.566 5.571 3.690 5.571 52,448 +0.73(+15.09%)
Oct 09, 2008 6.493 6.493 4.840 4.840 37,848 -1.65(-25.46%)
Oct 08, 2008 7.699 7.845 6.493 6.493 18,833 -1.54(-19.20%)
Oct 07, 2008 8.886 8.977 8.037 8.037 8,329 -0.86(-9.65%)
Oct 06, 2008 9.589 9.589 8.676 8.895 16,577 -0.85(-8.72%)
Oct 03, 2008 10.27 10.27 9.745 9.745 0 -0.29(-2.91%)
Oct 02, 2008 10.23 10.41 10.04 10.04 7,119 -0.37(-3.60%)
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.