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 (%)
Jul 29, 2011 8.077 8.335 8.003 8.280 24,307 -0.31(-3.65%)
Jul 28, 2011 8.704 8.720 8.529 8.594 12,827 -0.11(-1.27%)
Jul 27, 2011 8.879 8.907 8.649 8.704 37,594 -0.23(-2.58%)
Jul 26, 2011 9.193 9.230 8.861 8.935 26,586 -0.29(-3.10%)
Jul 25, 2011 9.110 9.543 8.953 9.220 70,407 -0.11(-1.19%)
Jul 22, 2011 9.303 9.368 9.276 9.331 9,414 -0.04(-0.39%)
Jul 21, 2011 9.064 9.386 9.064 9.368 29,371 +0.12(+1.30%)
Jul 20, 2011 9.359 9.359 8.778 9.248 25,176 -0.15(-1.57%)
Jul 19, 2011 9.248 9.635 9.128 9.396 55,820 +0.23(+2.52%)
Jul 18, 2011 9.663 9.663 8.925 9.165 33,934 -0.50(-5.15%)
Jul 15, 2011 9.442 9.977 9.350 9.663 49,115 +0.22(+2.34%)
Jul 14, 2011 9.728 9.728 9.442 9.442 18,633 -0.31(-3.21%)
Jul 13, 2011 9.755 9.783 9.682 9.755 8,104 +0.08(+0.86%)
Jul 12, 2011 9.608 9.737 9.543 9.672 16,550 +0.03(+0.29%)
Jul 11, 2011 9.958 9.958 9.635 9.645 16,458 -0.33(-3.33%)
Jul 08, 2011 10.14 10.14 9.912 9.977 17,893 -0.21(-2.08%)
Jul 07, 2011 10.05 10.23 10.04 10.19 23,959 +0.15(+1.47%)
Jul 06, 2011 9.645 10.12 9.460 10.04 32,945 +0.43(+4.51%)
Jul 05, 2011 9.442 9.635 9.433 9.608 6,353 +0.17(+1.76%)
Jul 01, 2011 9.599 9.599 9.064 9.442 20,968 -0.16(-1.68%)
Jun 30, 2011 9.438 9.612 9.355 9.603 24,941 +0.20(+2.15%)
Jun 29, 2011 9.410 9.456 9.364 9.401 10,219 -0.09(-0.97%)
Jun 28, 2011 8.950 9.493 8.895 9.493 24,146 +0.57(+6.39%)
Jun 27, 2011 9.511 9.557 8.812 8.922 38,344 -0.52(-5.46%)
Jun 24, 2011 9.428 9.888 9.189 9.438 815,702 +0.07(+0.79%)
Jun 23, 2011 9.658 9.658 8.904 9.364 30,411 -0.32(-3.32%)
Jun 22, 2011 9.658 10.02 9.603 9.686 23,727 +0.09(+0.96%)
Jun 21, 2011 9.750 9.750 9.594 9.594 14,001 -0.09(-0.95%)
Jun 20, 2011 9.658 9.750 9.566 9.686 18,356 -0.05(-0.47%)
Jun 17, 2011 9.806 9.925 9.658 9.732 18,298 -0.11(-1.12%)
Jun 16, 2011 9.925 9.925 9.658 9.842 22,023 -0.08(-0.83%)
Jun 15, 2011 9.888 9.925 9.612 9.925 21,426 +0.06(+0.56%)
Jun 14, 2011 9.732 9.879 9.732 9.870 14,796 +0.07(+0.75%)
Jun 13, 2011 9.585 9.888 9.534 9.796 65,331 +0.28(+2.90%)
Jun 10, 2011 9.658 9.658 9.451 9.520 36,930 -0.11(-1.15%)
Jun 09, 2011 9.658 9.658 9.511 9.631 73,312 +0.11(+1.16%)
Jun 08, 2011 9.612 9.612 9.520 9.520 54,436 -0.09(-0.96%)
Jun 07, 2011 9.566 9.612 9.548 9.612 24,341 +0.05(+0.48%)
Jun 06, 2011 9.603 9.603 9.520 9.566 14,353 -0.04(-0.38%)
Jun 03, 2011 9.585 9.603 9.530 9.603 23,982 -0.01(-0.10%)
May 24, 2011 9.502 9.612 9.410 9.612 30,548 +0.21(+2.25%)
May 23, 2011 9.180 9.612 9.051 9.401 33,369 +0.23(+2.51%)
May 20, 2011 9.189 9.189 9.171 9.171 612 -0.02(-0.20%)
May 19, 2011 9.106 9.198 9.106 9.189 3,043 -0.01(-0.10%)
May 18, 2011 9.134 9.198 8.969 9.198 7,994 +0.00(+0.00%)
May 17, 2011 8.573 9.198 8.481 9.198 30,534 +0.55(+6.38%)
May 16, 2011 7.736 8.720 7.736 8.647 23,077 +0.89(+11.51%)
May 13, 2011 7.552 7.754 7.534 7.754 5,761 +0.17(+2.31%)
May 12, 2011 7.422 7.589 7.422 7.580 7,609 +0.25(+3.39%)
May 11, 2011 7.285 7.331 7.285 7.331 869 -0.07(-0.99%)
May 10, 2011 7.221 7.405 7.221 7.405 1,739 +0.20(+2.81%)
May 09, 2011 7.405 7.405 7.202 7.202 4,131 -0.25(-3.33%)
May 06, 2011 6.899 7.451 6.899 7.451 4,220 +0.40(+5.61%)
May 03, 2011 7.147 7.055 7.055 7.055 434 -0.05(-0.65%)
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.