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 (%)
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%)
Mar 02, 2009 3.215 3.315 3.160 3.160 9,539 -0.14(-4.16%)
Feb 27, 2009 3.808 3.808 3.297 3.297 0 -0.35(-9.52%)
Feb 26, 2009 3.881 3.900 3.498 3.644 8,101 -0.21(-5.45%)
Feb 25, 2009 3.827 3.881 3.562 3.854 20,491 -0.03(-0.71%)
Feb 24, 2009 3.735 3.881 3.534 3.881 24,679 +0.60(+18.38%)
Feb 23, 2009 3.607 3.607 3.279 3.279 10,547 -0.29(-8.18%)
Feb 20, 2009 3.543 4.110 3.507 3.571 0 -0.05(-1.51%)
Feb 19, 2009 3.233 3.653 3.151 3.626 33,781 +0.44(+13.75%)
Feb 18, 2009 3.379 3.379 3.123 3.187 14,730 -0.15(-4.38%)
Feb 17, 2009 3.379 3.397 3.215 3.333 16,482 -0.10(-2.93%)
Feb 13, 2009 3.388 3.434 3.388 3.434 7,185 +0.03(+0.80%)
Feb 12, 2009 3.087 3.644 3.087 3.407 22,008 +0.31(+10.03%)
Feb 11, 2009 3.215 3.288 3.050 3.096 24,889 +0.02(+0.59%)
Feb 10, 2009 3.069 3.160 3.032 3.078 13,680 +0.02(+0.60%)
Feb 09, 2009 2.859 3.160 2.859 3.059 10,681 +0.19(+6.69%)
Feb 06, 2009 2.831 2.868 2.758 2.868 43,557 +0.03(+0.96%)
Feb 05, 2009 2.895 2.895 2.785 2.840 40,623 -0.05(-1.89%)
Feb 04, 2009 2.776 2.950 2.757 2.895 7,676 +0.11(+3.93%)
Feb 03, 2009 2.886 2.959 2.740 2.785 30,104 -0.07(-2.56%)
Feb 02, 2009 2.813 2.868 2.694 2.859 27,858 +0.12(+4.33%)
Jan 30, 2009 2.868 2.868 2.694 2.740 0 +0.01(+0.33%)
Jan 29, 2009 2.776 2.996 2.648 2.731 20,154 -0.13(-4.47%)
Jan 28, 2009 2.822 2.868 2.740 2.859 34,491 +0.09(+3.30%)
Jan 27, 2009 2.521 2.831 2.521 2.767 24,890 +0.25(+9.78%)
Jan 26, 2009 2.420 2.703 2.420 2.521 23,432 +0.10(+4.15%)
Jan 23, 2009 2.329 2.521 2.320 2.420 34,362 +0.08(+3.52%)
Jan 22, 2009 2.393 2.420 2.338 2.338 23,458 -0.13(-5.19%)
Jan 21, 2009 2.548 2.548 2.329 2.466 17,575 +0.05(+1.89%)
Jan 20, 2009 2.804 2.904 2.420 2.420 17,777 -0.46(-15.87%)
Jan 16, 2009 2.913 2.913 2.831 2.877 0 +0.01(+0.32%)
Jan 15, 2009 2.813 2.977 2.749 2.868 14,562 +0.05(+1.95%)
Jan 14, 2009 2.740 3.160 2.740 2.813 34,676 +0.03(+0.98%)
Jan 13, 2009 3.096 3.096 2.740 2.785 21,074 -0.37(-11.59%)
Jan 12, 2009 3.543 3.543 3.014 3.151 14,453 -0.21(-6.25%)
Jan 09, 2009 3.671 3.671 3.242 3.361 24,564 -0.31(-8.46%)
Jan 08, 2009 3.845 4.091 3.525 3.671 19,118 -0.36(-8.84%)
Jan 07, 2009 4.091 4.101 3.954 4.028 14,130 -0.07(-1.78%)
Jan 06, 2009 3.991 4.192 3.991 4.101 21,351 +0.17(+4.42%)
Jan 05, 2009 4.128 4.128 3.580 3.927 13,249 -0.13(-3.15%)
Jan 02, 2009 3.306 4.475 3.306 4.055 0 +0.76(+22.99%)
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.