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 (%)
Jun 30, 2010 5.452 5.544 5.416 5.452 35,177 +0.02(+0.34%)
Jun 29, 2010 5.553 5.553 5.397 5.434 14,903 -0.09(-1.65%)
Jun 25, 2010 5.525 6.037 5.324 5.525 617,278 +0.00(+0.00%)
Jun 24, 2010 5.772 5.827 5.525 5.525 22,400 -0.27(-4.72%)
Jun 23, 2010 5.955 6.018 5.772 5.799 14,531 -0.18(-3.05%)
Jun 22, 2010 5.982 6.338 5.955 5.982 182 -0.23(-3.68%)
Jun 21, 2010 6.530 6.548 6.165 6.210 36,512 -0.19(-3.00%)
Jun 18, 2010 6.402 6.639 5.964 6.402 101,326 +0.41(+6.86%)
Jun 17, 2010 6.101 6.119 5.836 5.991 25,704 -0.10(-1.65%)
Jun 16, 2010 6.028 6.146 5.881 6.092 18,175 +0.01(+0.15%)
Jun 15, 2010 6.082 6.174 5.580 6.082 317 +0.47(+8.29%)
Jun 14, 2010 5.854 5.854 5.607 5.617 29,173 -0.16(-2.84%)
Jun 11, 2010 5.443 5.909 5.443 5.781 30,499 +0.21(+3.77%)
Jun 10, 2010 5.571 5.571 5.461 5.571 294 +0.15(+2.69%)
Jun 09, 2010 5.498 5.525 5.416 5.425 15,069 -0.03(-0.50%)
Jun 08, 2010 5.544 5.544 5.388 5.452 29,096 -0.07(-1.32%)
Jun 07, 2010 5.580 5.625 5.480 5.525 29,413 +0.00(+0.00%)
Jun 04, 2010 5.525 6.101 5.507 5.525 44,482 -0.65(-10.50%)
Jun 03, 2010 6.055 6.219 6.037 6.174 8,224 +0.11(+1.81%)
Jun 02, 2010 6.064 6.229 5.927 6.064 27,786 -0.09(-1.48%)
Jun 01, 2010 6.155 6.539 6.110 6.155 257 -0.46(-6.91%)
May 28, 2010 6.612 6.923 6.594 6.612 4,431 -0.28(-4.11%)
May 27, 2010 6.585 6.923 6.585 6.895 9,549 +0.48(+7.55%)
May 26, 2010 6.411 6.923 6.402 6.411 258 -0.29(-4.36%)
May 25, 2010 6.685 6.895 6.667 6.703 22,753 -0.16(-2.39%)
May 24, 2010 6.685 7.005 6.639 6.868 12,634 +0.16(+2.31%)
May 21, 2010 6.539 6.831 6.466 6.713 22,678 +0.08(+1.24%)
May 20, 2010 6.694 6.941 6.630 6.630 26,294 -0.43(-6.08%)
May 19, 2010 7.041 7.105 6.923 7.060 10,279 -0.03(-0.39%)
May 18, 2010 7.242 7.461 7.041 7.087 22,852 +0.00(+0.00%)
May 17, 2010 7.114 7.315 6.886 7.087 22,636 +0.05(+0.65%)
May 14, 2010 7.041 7.425 6.950 7.041 15,828 -0.44(-5.86%)
May 13, 2010 7.480 7.516 7.242 7.480 19,548 -0.01(-0.12%)
May 12, 2010 7.060 7.507 6.977 7.489 25,445 +0.47(+6.77%)
May 11, 2010 7.023 7.078 6.822 7.014 16,794 +0.10(+1.45%)
May 10, 2010 6.831 6.968 6.594 6.913 20,102 +0.68(+11.00%)
May 07, 2010 6.621 6.850 6.229 6.229 16,551 -0.39(-5.93%)
May 06, 2010 6.904 7.041 6.621 6.621 14,425 -0.32(-4.61%)
May 05, 2010 6.968 6.996 6.904 6.941 7,695 -0.18(-2.56%)
May 04, 2010 7.288 7.334 7.087 7.124 16,157 -0.30(-4.06%)
May 03, 2010 7.334 7.671 7.324 7.425 23,703 +0.11(+1.50%)
Apr 30, 2010 7.699 7.708 7.279 7.315 14,958 -0.42(-5.43%)
Apr 29, 2010 7.745 7.790 7.388 7.735 10,863 +0.08(+1.07%)
Apr 28, 2010 7.671 7.808 7.608 7.653 7,266 +0.02(+0.24%)
Apr 27, 2010 8.028 8.046 7.617 7.635 9,901 -0.41(-5.11%)
Apr 26, 2010 8.000 8.183 7.982 8.046 14,623 +0.01(+0.11%)
Apr 23, 2010 7.726 8.037 7.598 8.037 23,825 +0.29(+3.77%)
Apr 22, 2010 7.598 7.781 7.489 7.745 16,529 +0.05(+0.59%)
Apr 21, 2010 7.763 7.772 7.589 7.699 7,103 -0.07(-0.94%)
Apr 20, 2010 7.808 7.808 7.699 7.772 12,809 +0.00(+0.00%)
Apr 19, 2010 7.754 7.808 7.690 7.772 21,399 -0.04(-0.47%)
Apr 16, 2010 8.046 8.046 7.772 7.808 17,300 -0.29(-3.61%)
Apr 15, 2010 8.092 8.101 7.763 8.101 19,514 +0.03(+0.34%)
Apr 14, 2010 8.055 8.092 7.781 8.073 20,509 +0.05(+0.57%)
Apr 13, 2010 8.283 8.283 7.900 8.028 25,996 -0.26(-3.09%)
Apr 12, 2010 8.466 8.603 8.274 8.283 34,916 -0.17(-2.05%)
Apr 09, 2010 8.850 8.977 8.402 8.457 29,707 -0.41(-4.63%)
Apr 08, 2010 8.950 8.950 8.667 8.868 24,417 -0.09(-1.02%)
Apr 07, 2010 8.932 9.133 8.767 8.959 36,761 -0.03(-0.30%)
Apr 06, 2010 8.950 9.105 8.777 8.987 27,538 +0.02(+0.20%)
Apr 05, 2010 8.777 9.133 8.758 8.968 29,949 +0.19(+2.19%)
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.