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 (%)
May 29, 2009 6.292 6.621 6.183 6.621 9,772 +0.37(+5.99%)
May 28, 2009 6.210 6.247 6.028 6.247 7,009 +0.22(+3.64%)
May 27, 2009 6.201 6.256 6.028 6.028 6,612 -0.26(-4.07%)
May 26, 2009 5.863 6.283 5.863 6.283 10,586 +0.42(+7.17%)
May 22, 2009 5.726 5.909 5.671 5.863 12,092 +0.17(+3.05%)
May 21, 2009 5.900 5.918 5.562 5.690 21,978 -0.32(-5.32%)
May 20, 2009 6.000 6.192 5.936 6.009 14,954 +0.17(+2.97%)
May 19, 2009 5.224 5.973 5.224 5.836 27,854 +0.75(+14.72%)
May 18, 2009 4.840 5.105 4.840 5.087 5,409 +0.25(+5.09%)
May 15, 2009 4.941 5.030 4.840 4.840 14,234 -0.01(-0.19%)
May 14, 2009 4.512 5.023 4.448 4.849 11,648 +0.39(+8.81%)
May 13, 2009 4.512 4.530 4.402 4.457 11,811 -0.29(-6.15%)
May 12, 2009 4.749 4.749 4.667 4.749 1,707 -0.10(-2.07%)
May 11, 2009 5.160 5.206 4.795 4.849 9,654 -0.45(-8.45%)
May 08, 2009 5.169 5.315 5.096 5.297 13,036 +0.23(+4.50%)
May 07, 2009 4.968 5.069 4.941 5.069 17,762 +0.35(+7.35%)
May 06, 2009 4.292 4.786 4.292 4.722 10,627 +0.44(+10.23%)
May 05, 2009 4.429 4.429 4.228 4.283 9,661 -0.29(-6.39%)
May 04, 2009 4.621 4.630 4.466 4.575 9,360 +0.14(+3.09%)
May 01, 2009 4.776 4.776 4.302 4.439 10,325 -0.28(-6.00%)
Apr 30, 2009 4.923 4.923 4.621 4.722 6,213 -0.12(-2.45%)
Apr 29, 2009 4.420 4.840 4.411 4.840 20,160 +0.42(+9.50%)
Apr 28, 2009 4.557 4.712 4.274 4.420 14,007 -0.05(-1.22%)
Apr 27, 2009 4.302 4.475 4.302 4.475 15,008 +0.05(+1.24%)
Apr 24, 2009 4.457 4.667 4.347 4.420 4,839 +0.05(+1.04%)
Apr 23, 2009 4.521 4.521 4.375 4.375 6,800 -0.24(-5.15%)
Apr 22, 2009 4.639 4.694 4.521 4.612 5,798 -0.03(-0.59%)
Apr 21, 2009 4.658 4.658 4.530 4.639 2,759 -0.03(-0.59%)
Apr 20, 2009 4.849 4.941 4.667 4.667 11,797 -0.47(-9.24%)
Apr 17, 2009 4.941 5.242 4.941 5.142 16,630 +0.29(+6.03%)
Apr 16, 2009 4.557 4.849 4.539 4.849 8,212 +0.36(+7.93%)
Apr 15, 2009 4.521 4.667 4.283 4.493 5,878 -0.06(-1.40%)
Apr 14, 2009 4.776 4.840 4.539 4.557 8,284 -0.44(-8.78%)
Apr 13, 2009 5.315 5.397 4.749 4.996 11,982 -0.38(-7.13%)
Apr 09, 2009 5.407 5.407 5.142 5.379 17,558 +0.17(+3.33%)
Apr 08, 2009 5.096 5.279 5.096 5.206 1,788 +0.19(+3.83%)
Apr 07, 2009 4.950 5.151 4.950 5.014 5,564 -0.15(-2.83%)
Apr 06, 2009 5.233 5.334 4.718 5.160 15,056 -0.16(-3.09%)
Apr 03, 2009 5.215 5.324 5.178 5.324 4,031 +0.02(+0.34%)
Apr 02, 2009 4.923 5.416 4.923 5.306 20,473 +0.54(+11.30%)
Apr 01, 2009 4.457 4.767 4.439 4.767 7,085 +0.19(+4.19%)
Mar 31, 2009 4.457 4.575 4.448 4.575 4,768 +0.23(+5.25%)
Mar 30, 2009 4.457 4.457 4.292 4.347 7,998 -1.07(-19.73%)
Mar 26, 2009 5.297 5.416 5.105 5.416 21,364 +0.13(+2.42%)
Mar 25, 2009 5.270 5.379 5.142 5.288 8,759 +0.11(+2.12%)
Mar 24, 2009 5.014 5.350 4.932 5.178 22,026 -0.15(-2.74%)
Mar 23, 2009 4.877 5.324 4.575 5.324 36,985 +0.84(+18.74%)
Mar 20, 2009 4.457 4.521 4.174 4.484 45,327 +0.10(+2.29%)
Mar 19, 2009 4.539 4.566 4.347 4.384 4,379 +0.00(+0.00%)
Mar 18, 2009 4.539 4.566 4.165 4.384 19,697 -0.16(-3.61%)
Mar 17, 2009 3.763 4.548 3.763 4.548 10,243 +0.49(+12.16%)
Mar 16, 2009 4.521 4.521 3.699 4.055 11,469 -0.47(-10.30%)
Mar 13, 2009 4.155 4.521 4.046 4.521 0 +0.23(+5.32%)
Mar 12, 2009 3.836 4.292 3.836 4.292 19,188 +0.44(+11.37%)
Mar 11, 2009 3.918 4.238 3.827 3.854 15,339 -0.09(-2.31%)
Mar 10, 2009 3.653 3.954 3.571 3.945 25,830 +0.39(+11.05%)
Mar 09, 2009 3.635 3.653 3.543 3.553 5,895 -0.05(-1.52%)
Mar 06, 2009 3.105 3.644 3.105 3.607 0 +0.33(+10.03%)
Mar 05, 2009 3.251 3.279 3.096 3.279 8,212 -0.10(-2.97%)
Mar 04, 2009 3.242 3.379 3.005 3.379 16,320 +0.22(+6.94%)
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.