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, 2009 5.516 5.297 5.297 5.297 27,264 -0.23(-4.13%)
Dec 30, 2009 5.197 5.767 5.197 5.525 37,359 +0.31(+5.95%)
Dec 29, 2009 5.032 5.233 4.986 5.215 9,126 +0.18(+3.63%)
Dec 28, 2009 5.014 5.078 4.977 5.032 3,974 +0.05(+1.10%)
Dec 24, 2009 5.078 5.078 4.786 4.977 6,718 -0.12(-2.33%)
Dec 23, 2009 5.087 5.142 5.032 5.096 7,116 +0.05(+1.09%)
Dec 22, 2009 5.023 5.087 4.968 5.041 70,534 +0.03(+0.55%)
Dec 21, 2009 4.996 5.023 4.996 5.014 26,532 +0.04(+0.73%)
Dec 18, 2009 4.923 4.977 4.868 4.977 30,416 +0.12(+2.44%)
Dec 17, 2009 4.904 4.932 4.849 4.859 5,474 -0.07(-1.48%)
Dec 16, 2009 5.078 5.096 4.868 4.932 9,907 -0.07(-1.46%)
Dec 15, 2009 5.242 5.251 5.005 5.005 11,825 -0.25(-4.70%)
Dec 14, 2009 5.169 5.343 5.169 5.251 12,044 +0.11(+2.13%)
Dec 11, 2009 5.251 5.251 5.133 5.142 2,608 -0.05(-0.88%)
Dec 10, 2009 5.388 5.407 5.187 5.187 11,884 -0.17(-3.24%)
Dec 09, 2009 5.288 5.388 5.288 5.361 3,668 +0.06(+1.21%)
Dec 08, 2009 5.215 5.343 5.206 5.297 6,017 +0.05(+0.87%)
Dec 07, 2009 5.215 5.251 5.078 5.251 6,241 +0.02(+0.35%)
Dec 04, 2009 5.251 5.251 4.968 5.233 6,627 +0.26(+5.33%)
Dec 03, 2009 5.251 5.324 4.968 4.968 8,946 -0.26(-5.06%)
Dec 02, 2009 5.105 5.279 5.069 5.233 8,121 +0.16(+3.24%)
Dec 01, 2009 4.968 5.160 4.941 5.069 8,615 +0.16(+3.35%)
Nov 30, 2009 4.886 4.950 4.813 4.904 16,424 +0.01(+0.19%)
Nov 27, 2009 4.886 4.913 4.886 4.895 4,166 -0.06(-1.29%)
Nov 25, 2009 5.014 5.050 4.959 4.959 5,413 -0.05(-0.91%)
Nov 24, 2009 5.041 5.041 4.959 5.005 8,277 -0.05(-0.90%)
Nov 23, 2009 5.041 5.114 4.959 5.050 16,268 +0.02(+0.36%)
Nov 20, 2009 5.032 5.105 4.959 5.032 16,291 -0.03(-0.54%)
Nov 19, 2009 5.105 5.251 5.060 5.060 11,813 -0.07(-1.42%)
Nov 18, 2009 5.407 5.407 5.114 5.133 34,708 -0.26(-4.75%)
Nov 17, 2009 5.461 5.480 5.388 5.388 5,676 -0.08(-1.50%)
Nov 16, 2009 5.306 5.480 5.242 5.471 13,577 +0.20(+3.81%)
Nov 13, 2009 5.169 5.270 5.187 5.270 6,820 +0.10(+1.94%)
Nov 12, 2009 5.224 5.352 5.142 5.169 11,554 -0.07(-1.39%)
Nov 11, 2009 5.187 5.251 5.005 5.242 11,993 +0.16(+3.05%)
Nov 10, 2009 4.849 5.169 4.849 5.087 12,373 +0.19(+3.92%)
Nov 09, 2009 4.822 4.895 4.767 4.895 5,371 +0.11(+2.29%)
Nov 06, 2009 4.703 4.786 4.621 4.786 5,559 +0.04(+0.77%)
Nov 05, 2009 4.694 4.758 4.658 4.749 12,011 +0.12(+2.56%)
Nov 04, 2009 4.712 4.712 4.594 4.630 8,864 -0.04(-0.78%)
Nov 03, 2009 4.393 4.667 4.375 4.667 13,411 +0.26(+5.80%)
Nov 02, 2009 5.096 5.123 4.338 4.411 40,971 -0.66(-12.97%)
Oct 30, 2009 5.087 5.123 5.023 5.069 12,435 -0.08(-1.60%)
Oct 29, 2009 5.297 5.297 5.114 5.151 9,657 -0.10(-1.91%)
Oct 28, 2009 5.288 5.352 5.251 5.251 7,224 -0.05(-0.86%)
Oct 27, 2009 5.334 5.370 5.297 5.297 11,175 -0.01(-0.17%)
Oct 26, 2009 5.388 5.388 5.306 5.306 5,981 -0.06(-1.19%)
Oct 23, 2009 5.461 5.461 5.361 5.370 14,517 -0.10(-1.84%)
Oct 22, 2009 5.407 5.480 5.407 5.471 8,675 +0.06(+1.18%)
Oct 21, 2009 5.388 5.543 5.388 5.407 11,994 +0.02(+0.34%)
Oct 20, 2009 5.407 5.443 5.388 5.388 8,365 +0.00(+0.00%)
Oct 19, 2009 5.461 5.534 5.343 5.388 17,450 -0.03(-0.51%)
Oct 16, 2009 5.489 5.562 5.416 5.416 17,773 -0.13(-2.31%)
Oct 15, 2009 5.416 5.589 5.388 5.544 18,517 +0.05(+1.00%)
Oct 14, 2009 5.480 5.626 5.443 5.489 9,853 +0.03(+0.50%)
Oct 13, 2009 5.845 5.845 5.416 5.461 9,353 -0.41(-7.00%)
Oct 12, 2009 5.799 5.900 5.626 5.872 14,562 -0.03(-0.46%)
Oct 09, 2009 5.991 6.046 5.845 5.900 4,488 -0.08(-1.37%)
Oct 08, 2009 5.964 6.110 5.964 5.982 17,905 +0.11(+1.87%)
Oct 07, 2009 5.644 5.872 5.607 5.872 7,117 +0.21(+3.71%)
Oct 06, 2009 5.160 5.726 5.160 5.662 18,187 +0.55(+10.71%)
Oct 05, 2009 5.087 5.251 5.078 5.114 27,128 +0.05(+0.90%)
Oct 02, 2009 5.206 5.224 5.032 5.069 16,948 -0.19(-3.65%)
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.