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 (%)
Sep 29, 2010 6.594 6.456 6.456 6.456 3,162 -0.17(-2.49%)
Sep 28, 2010 6.548 6.622 6.544 6.622 1,072 -0.07(-1.09%)
Sep 27, 2010 6.658 6.695 6.658 6.695 218 +0.04(+0.55%)
Sep 24, 2010 6.539 6.658 6.539 6.658 327 +0.12(+1.82%)
Sep 23, 2010 6.612 6.612 6.466 6.539 3,268 -0.01(-0.14%)
Sep 22, 2010 6.695 6.695 6.530 6.548 1,943 -0.24(-3.51%)
Sep 21, 2010 6.750 6.787 6.750 6.787 872 +0.06(+0.96%)
Sep 20, 2010 6.686 6.722 6.612 6.722 2,867 -0.02(-0.27%)
Sep 17, 2010 6.741 6.741 6.438 6.741 9,619 +0.23(+3.52%)
Sep 15, 2010 6.447 6.512 6.438 6.512 1,744 +0.00(+0.00%)
Sep 14, 2010 6.466 6.631 6.466 6.512 4,510 +0.08(+1.28%)
Sep 13, 2010 6.227 6.429 6.227 6.429 981 +0.17(+2.64%)
Sep 10, 2010 6.200 6.282 6.200 6.264 4,361 +0.01(+0.15%)
Sep 09, 2010 6.204 6.282 6.154 6.255 2,898 +0.06(+0.89%)
Sep 08, 2010 6.131 6.246 6.126 6.200 2,944 +0.03(+0.45%)
Sep 07, 2010 6.209 6.218 6.145 6.172 1,308 -0.12(-1.90%)
Sep 03, 2010 6.273 6.291 6.273 6.291 943 +0.16(+2.54%)
Sep 02, 2010 6.108 6.136 6.044 6.136 4,361 -0.08(-1.33%)
Sep 01, 2010 6.126 6.218 6.126 6.218 1,003 +0.24(+3.99%)
Aug 31, 2010 5.980 6.053 5.961 5.980 109 -0.06(-0.91%)
Aug 30, 2010 5.925 6.044 5.925 6.035 1,853 +0.10(+1.70%)
Aug 27, 2010 5.934 6.236 5.925 5.934 22,039 -0.22(-3.58%)
Aug 26, 2010 6.365 6.383 6.154 6.154 10,346 -0.24(-3.73%)
Aug 25, 2010 6.117 6.585 6.062 6.392 8,885 +0.25(+4.03%)
Aug 24, 2010 6.163 6.163 6.145 6.145 1,853 -0.06(-0.89%)
Aug 23, 2010 6.172 6.255 6.163 6.200 7,414 +0.06(+0.90%)
Aug 20, 2010 6.126 6.255 6.117 6.145 7,298 +0.00(+0.00%)
Aug 19, 2010 6.209 6.209 6.091 6.145 8,723 -0.03(-0.45%)
Aug 18, 2010 6.117 6.172 6.062 6.172 3,271 +0.04(+0.60%)
Aug 17, 2010 6.090 6.136 6.090 6.136 981 +0.09(+1.52%)
Aug 16, 2010 6.044 6.053 6.025 6.044 872 -0.01(-0.15%)
Aug 13, 2010 6.053 6.080 5.998 6.053 9,377 +0.04(+0.61%)
Aug 12, 2010 6.145 6.145 6.016 6.016 4,797 -0.06(-1.06%)
Aug 11, 2010 6.136 6.136 6.032 6.080 5,370 -0.08(-1.34%)
Aug 10, 2010 6.163 6.209 6.090 6.163 1,526 +0.05(+0.75%)
Aug 09, 2010 6.227 6.227 6.099 6.117 1,962 -0.13(-2.06%)
Aug 06, 2010 6.246 6.310 6.080 6.246 16,137 +0.01(+0.15%)
Aug 05, 2010 6.236 6.273 6.209 6.236 3,589 +0.09(+1.49%)
Aug 04, 2010 6.062 6.213 6.062 6.145 5,254 +0.09(+1.52%)
Aug 03, 2010 5.952 6.071 5.952 6.053 7,850 +0.08(+1.38%)
Aug 02, 2010 5.925 5.970 5.915 5.970 3,200 +0.09(+1.56%)
Jul 30, 2010 5.879 5.925 5.879 5.879 976 -0.07(-1.23%)
Jul 29, 2010 6.090 6.090 5.842 5.952 2,942 -0.15(-2.41%)
Jul 28, 2010 6.062 6.099 6.062 6.099 1,635 +0.04(+0.61%)
Jul 27, 2010 5.879 6.062 5.851 6.062 26,800 +0.22(+3.85%)
Jul 26, 2010 5.833 5.860 5.833 5.837 327 -0.05(-0.86%)
Jul 23, 2010 5.769 5.888 5.769 5.888 436 +0.02(+0.31%)
Jul 22, 2010 5.815 5.925 5.732 5.870 10,575 +0.13(+2.24%)
Jul 21, 2010 5.741 5.796 5.732 5.741 3,271 -0.01(-0.16%)
Jul 20, 2010 5.778 5.787 5.750 5.750 545 -0.06(-0.95%)
Jul 19, 2010 5.815 5.815 5.787 5.805 1,090 +0.03(+0.48%)
Jul 16, 2010 5.778 5.833 5.737 5.778 5,113 -0.07(-1.25%)
Jul 15, 2010 5.759 5.851 5.604 5.851 5,910 +0.10(+1.75%)
Jul 14, 2010 5.961 6.071 5.723 5.750 10,693 -0.23(-3.83%)
Jul 13, 2010 5.769 5.980 5.750 5.980 5,475 +0.28(+4.99%)
Jul 12, 2010 5.686 5.723 5.668 5.695 5,529 +0.01(+0.16%)
Jul 09, 2010 5.686 5.723 5.512 5.686 9,961 -0.07(-1.27%)
Jul 08, 2010 5.594 5.759 5.539 5.759 10,064 +0.21(+3.80%)
Jul 07, 2010 5.283 5.549 5.273 5.549 12,332 +0.23(+4.31%)
Jul 06, 2010 5.420 5.420 5.246 5.319 16,900 -0.10(-1.86%)
Jul 02, 2010 5.420 5.448 5.301 5.420 14,896 -0.01(-0.17%)
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.