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 (%)
Nov 30, 2009 4.886 4.950 4.813 4.904 16,424 +0.01(+0.19%)
Nov 27, 2009 4.886 4.913 4.886 4.895 4,166 -0.06(-1.29%)
Nov 25, 2009 5.014 5.050 4.959 4.959 5,413 -0.05(-0.91%)
Nov 24, 2009 5.041 5.041 4.959 5.005 8,277 -0.05(-0.90%)
Nov 23, 2009 5.041 5.114 4.959 5.050 16,268 +0.02(+0.36%)
Nov 20, 2009 5.032 5.105 4.959 5.032 16,291 -0.03(-0.54%)
Nov 19, 2009 5.105 5.251 5.060 5.060 11,813 -0.07(-1.42%)
Nov 18, 2009 5.407 5.407 5.114 5.133 34,708 -0.26(-4.75%)
Nov 17, 2009 5.461 5.480 5.388 5.388 5,676 -0.08(-1.50%)
Nov 16, 2009 5.306 5.480 5.242 5.471 13,577 +0.20(+3.81%)
Nov 13, 2009 5.169 5.270 5.187 5.270 6,820 +0.10(+1.94%)
Nov 12, 2009 5.224 5.352 5.142 5.169 11,554 -0.07(-1.39%)
Nov 11, 2009 5.187 5.251 5.005 5.242 11,993 +0.16(+3.05%)
Nov 10, 2009 4.849 5.169 4.849 5.087 12,373 +0.19(+3.92%)
Nov 09, 2009 4.822 4.895 4.767 4.895 5,371 +0.11(+2.29%)
Nov 06, 2009 4.703 4.786 4.621 4.786 5,559 +0.04(+0.77%)
Nov 05, 2009 4.694 4.758 4.658 4.749 12,011 +0.12(+2.56%)
Nov 04, 2009 4.712 4.712 4.594 4.630 8,864 -0.04(-0.78%)
Nov 03, 2009 4.393 4.667 4.375 4.667 13,411 +0.26(+5.80%)
Nov 02, 2009 5.096 5.123 4.338 4.411 40,971 -0.66(-12.97%)
Oct 30, 2009 5.087 5.123 5.023 5.069 12,435 -0.08(-1.60%)
Oct 29, 2009 5.297 5.297 5.114 5.151 9,657 -0.10(-1.91%)
Oct 28, 2009 5.288 5.352 5.251 5.251 7,224 -0.05(-0.86%)
Oct 27, 2009 5.334 5.370 5.297 5.297 11,175 -0.01(-0.17%)
Oct 26, 2009 5.388 5.388 5.306 5.306 5,981 -0.06(-1.19%)
Oct 23, 2009 5.461 5.461 5.361 5.370 14,517 -0.10(-1.84%)
Oct 22, 2009 5.407 5.480 5.407 5.471 8,675 +0.06(+1.18%)
Oct 21, 2009 5.388 5.543 5.388 5.407 11,994 +0.02(+0.34%)
Oct 20, 2009 5.407 5.443 5.388 5.388 8,365 +0.00(+0.00%)
Oct 19, 2009 5.461 5.534 5.343 5.388 17,450 -0.03(-0.51%)
Oct 16, 2009 5.489 5.562 5.416 5.416 17,773 -0.13(-2.31%)
Oct 15, 2009 5.416 5.589 5.388 5.544 18,517 +0.05(+1.00%)
Oct 14, 2009 5.480 5.626 5.443 5.489 9,853 +0.03(+0.50%)
Oct 13, 2009 5.845 5.845 5.416 5.461 9,353 -0.41(-7.00%)
Oct 12, 2009 5.799 5.900 5.626 5.872 14,562 -0.03(-0.46%)
Oct 09, 2009 5.991 6.046 5.845 5.900 4,488 -0.08(-1.37%)
Oct 08, 2009 5.964 6.110 5.964 5.982 17,905 +0.11(+1.87%)
Oct 07, 2009 5.644 5.872 5.607 5.872 7,117 +0.21(+3.71%)
Oct 06, 2009 5.160 5.726 5.160 5.662 18,187 +0.55(+10.71%)
Oct 05, 2009 5.087 5.251 5.078 5.114 27,128 +0.05(+0.90%)
Oct 02, 2009 5.206 5.224 5.032 5.069 16,948 -0.19(-3.65%)
Oct 01, 2009 5.343 5.397 5.260 5.260 8,762 -0.11(-2.04%)
Sep 30, 2009 5.489 5.489 5.306 5.370 22,718 -0.11(-2.00%)
Sep 29, 2009 5.580 5.580 5.480 5.480 2,910 -0.07(-1.32%)
Sep 28, 2009 5.589 5.607 5.516 5.553 16,856 -0.01(-0.16%)
Sep 25, 2009 5.626 5.626 5.534 5.562 7,845 -0.02(-0.33%)
Sep 24, 2009 5.589 5.662 5.553 5.580 10,701 -0.02(-0.33%)
Sep 23, 2009 5.836 5.836 5.598 5.598 10,997 -0.05(-0.97%)
Sep 22, 2009 5.936 5.936 5.635 5.653 10,073 -0.22(-3.73%)
Sep 21, 2009 5.690 5.872 5.571 5.872 13,903 +0.12(+2.06%)
Sep 18, 2009 5.598 5.900 5.589 5.754 19,790 +0.12(+2.11%)
Sep 17, 2009 5.635 5.653 5.580 5.635 1,861 -0.03(-0.48%)
Sep 16, 2009 5.589 5.772 5.571 5.662 4,603 +0.12(+2.14%)
Sep 15, 2009 5.516 5.544 5.379 5.544 6,241 -0.01(-0.16%)
Sep 14, 2009 5.489 5.626 5.489 5.553 12,961 +0.04(+0.66%)
Sep 11, 2009 5.443 5.525 5.443 5.516 2,299 +0.06(+1.17%)
Sep 10, 2009 5.461 5.461 5.324 5.452 13,800 -0.02(-0.33%)
Sep 09, 2009 5.544 5.544 5.407 5.471 7,652 -0.05(-0.99%)
Sep 08, 2009 5.662 5.662 5.498 5.525 6,898 -0.08(-1.47%)
Sep 04, 2009 5.607 5.708 5.553 5.607 6,816 -0.03(-0.49%)
Sep 03, 2009 5.637 5.637 5.571 5.635 1,751 +0.02(+0.33%)
Sep 02, 2009 5.480 5.781 5.480 5.617 6,236 +0.13(+2.33%)
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.