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 (%)
Feb 29, 2012 8.897 8.981 8.435 8.472 12,699 -0.42(-4.68%)
Feb 28, 2012 8.953 9.018 8.860 8.888 5,700 -0.11(-1.23%)
Feb 27, 2012 8.907 8.999 8.814 8.999 8,358 +0.04(+0.41%)
Feb 24, 2012 9.036 9.045 8.907 8.962 5,328 -0.05(-0.51%)
Feb 23, 2012 8.856 9.008 8.851 9.008 7,769 +0.17(+1.88%)
Feb 22, 2012 9.027 9.027 8.833 8.842 8,047 -0.17(-1.85%)
Feb 21, 2012 9.018 9.155 8.953 9.008 9,542 +0.09(+1.04%)
Feb 17, 2012 8.981 8.990 8.897 8.916 10,057 -0.06(-0.62%)
Feb 16, 2012 8.546 8.971 8.546 8.971 8,206 +0.42(+4.86%)
Feb 15, 2012 9.156 9.156 8.481 8.555 8,300 -1.21(-12.41%)
Feb 14, 2012 9.767 9.822 9.758 9.767 4,082 -0.01(-0.09%)
Feb 13, 2012 9.785 9.785 9.674 9.776 3,060 +0.15(+1.54%)
Feb 10, 2012 9.545 9.693 9.508 9.628 6,148 -0.02(-0.19%)
Feb 09, 2012 9.711 9.711 9.637 9.647 5,286 -0.02(-0.19%)
Feb 08, 2012 9.526 9.665 9.526 9.665 8,604 +0.16(+1.65%)
Feb 07, 2012 9.462 9.545 9.452 9.508 6,473 +0.06(+0.59%)
Feb 06, 2012 9.480 9.480 9.295 9.452 7,195 +0.05(+0.49%)
Feb 03, 2012 9.249 9.471 9.027 9.406 17,300 +0.32(+3.56%)
Feb 02, 2012 8.971 9.092 8.953 9.082 10,126 +0.11(+1.24%)
Feb 01, 2012 8.879 8.971 8.842 8.971 15,554 +0.18(+2.00%)
Jan 31, 2012 8.833 8.833 8.777 8.796 11,123 +0.01(+0.11%)
Jan 30, 2012 8.768 8.888 8.768 8.787 7,774 -0.06(-0.63%)
Jan 27, 2012 8.546 8.842 8.546 8.842 4,943 +0.21(+2.47%)
Jan 26, 2012 8.777 8.777 8.435 8.629 10,560 -0.15(-1.69%)
Jan 25, 2012 8.657 8.787 8.657 8.777 6,471 +0.14(+1.61%)
Jan 24, 2012 8.417 8.639 8.343 8.639 12,626 +0.18(+2.19%)
Jan 23, 2012 8.602 8.602 8.417 8.454 2,501 -0.15(-1.72%)
Jan 20, 2012 8.518 8.620 8.481 8.602 4,304 +0.11(+1.31%)
Jan 19, 2012 8.537 8.537 8.407 8.491 7,504 -0.06(-0.76%)
Jan 18, 2012 8.333 8.583 8.333 8.555 4,771 +0.18(+2.10%)
Jan 17, 2012 8.389 8.454 8.296 8.380 13,884 +0.08(+1.00%)
Jan 13, 2012 8.324 8.444 8.213 8.296 23,634 -0.25(-2.92%)
Jan 12, 2012 8.287 8.583 8.176 8.546 10,060 +0.28(+3.36%)
Jan 11, 2012 8.306 8.324 8.269 8.269 6,095 +0.07(+0.90%)
Jan 10, 2012 8.185 8.195 8.093 8.195 6,899 +0.00(+0.00%)
Jan 09, 2012 8.185 8.195 8.176 8.195 6,114 +0.01(+0.11%)
Jan 06, 2012 8.176 8.185 8.107 8.185 13,005 +0.01(+0.11%)
Jan 05, 2012 8.102 8.176 8.043 8.176 9,255 -0.03(-0.34%)
Jan 04, 2012 7.973 8.204 7.973 8.204 21,644 +0.71(+9.44%)
Dec 30, 2011 7.874 7.874 7.496 7.496 11,479 -0.39(-4.91%)
Dec 29, 2011 7.653 7.902 7.653 7.884 7,690 +0.29(+3.76%)
Dec 28, 2011 7.662 7.856 7.376 7.598 13,124 -0.16(-2.02%)
Dec 27, 2011 7.588 7.754 7.579 7.754 2,487 +0.05(+0.60%)
Dec 23, 2011 7.662 7.727 7.616 7.708 4,909 +0.28(+3.72%)
Dec 21, 2011 7.515 7.515 7.247 7.432 5,812 -0.12(-1.59%)
Dec 20, 2011 7.662 7.690 7.395 7.552 17,518 +0.07(+0.99%)
Dec 19, 2011 7.976 7.976 7.478 7.478 11,810 -0.49(-6.13%)
Dec 16, 2011 8.123 8.123 7.847 7.967 30,659 -0.10(-1.26%)
Dec 15, 2011 8.132 8.132 7.967 8.068 17,172 +0.41(+5.42%)
Dec 14, 2011 7.754 7.819 7.595 7.653 8,734 -0.12(-1.54%)
Dec 13, 2011 7.552 7.884 7.552 7.773 8,368 +0.30(+3.95%)
Dec 12, 2011 7.459 7.644 7.183 7.478 8,450 -0.06(-0.73%)
Dec 09, 2011 7.174 7.552 7.174 7.533 10,038 +0.41(+5.83%)
Dec 08, 2011 7.957 7.957 6.989 7.118 10,901 -0.80(-10.13%)
Dec 07, 2011 7.985 8.050 7.865 7.920 9,499 -0.17(-2.05%)
Dec 06, 2011 7.930 8.086 7.874 8.086 9,261 +0.28(+3.54%)
Dec 05, 2011 7.819 7.819 7.533 7.810 13,544 +0.09(+1.19%)
Dec 02, 2011 7.874 7.874 7.671 7.718 4,460 +0.03(+0.36%)
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.