Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Independence Holding Company (NY: IHC )

N/A 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 27, 2009 4.170 4.170 3.610 3.610 0 -0.38(-9.52%)
Feb 26, 2009 4.250 4.270 3.830 3.990 7,399 -0.23(-5.45%)
Feb 25, 2009 4.190 4.250 3.900 4.220 18,714 -0.03(-0.71%)
Feb 24, 2009 4.090 4.250 3.870 4.250 22,539 +0.66(+18.38%)
Feb 23, 2009 3.950 3.950 3.590 3.590 9,633 -0.32(-8.18%)
Feb 20, 2009 3.880 4.500 3.840 3.910 0 -0.06(-1.51%)
Feb 19, 2009 3.540 4.000 3.450 3.970 30,852 +0.48(+13.75%)
Feb 18, 2009 3.700 3.700 3.420 3.490 13,453 -0.16(-4.38%)
Feb 17, 2009 3.700 3.720 3.520 3.650 15,053 -0.11(-2.93%)
Feb 13, 2009 3.710 3.760 3.710 3.760 6,562 +0.03(+0.80%)
Feb 12, 2009 3.380 3.990 3.380 3.730 20,100 +0.34(+10.03%)
Feb 11, 2009 3.520 3.600 3.340 3.390 22,731 +0.02(+0.59%)
Feb 10, 2009 3.360 3.460 3.320 3.370 12,494 +0.02(+0.60%)
Feb 09, 2009 3.130 3.460 3.130 3.350 9,755 +0.21(+6.69%)
Feb 06, 2009 3.100 3.140 3.020 3.140 39,780 +0.03(+0.96%)
Feb 05, 2009 3.170 3.170 3.050 3.110 37,100 -0.06(-1.89%)
Feb 04, 2009 3.040 3.230 3.018 3.170 7,011 +0.12(+3.93%)
Feb 03, 2009 3.160 3.240 3.000 3.050 27,494 -0.08(-2.56%)
Feb 02, 2009 3.080 3.140 2.950 3.130 25,442 +0.13(+4.33%)
Jan 30, 2009 3.140 3.140 2.950 3.000 0 +0.01(+0.33%)
Jan 29, 2009 3.040 3.280 2.900 2.990 18,407 -0.14(-4.47%)
Jan 28, 2009 3.090 3.140 3.000 3.130 31,500 +0.10(+3.30%)
Jan 27, 2009 2.760 3.100 2.760 3.030 22,732 +0.27(+9.78%)
Jan 26, 2009 2.650 2.960 2.650 2.760 21,400 +0.11(+4.15%)
Jan 23, 2009 2.550 2.760 2.540 2.650 31,382 +0.09(+3.52%)
Jan 22, 2009 2.620 2.650 2.560 2.560 21,424 -0.14(-5.19%)
Jan 21, 2009 2.790 2.790 2.550 2.700 16,051 +0.05(+1.89%)
Jan 20, 2009 3.070 3.180 2.650 2.650 16,236 -0.50(-15.87%)
Jan 16, 2009 3.190 3.190 3.100 3.150 0 +0.01(+0.32%)
Jan 15, 2009 3.080 3.260 3.010 3.140 13,300 +0.06(+1.95%)
Jan 14, 2009 3.000 3.460 3.000 3.080 31,669 +0.03(+0.98%)
Jan 13, 2009 3.390 3.390 3.000 3.050 19,247 -0.40(-11.59%)
Jan 12, 2009 3.880 3.880 3.300 3.450 13,200 -0.23(-6.25%)
Jan 09, 2009 4.020 4.020 3.550 3.680 22,434 -0.34(-8.46%)
Jan 08, 2009 4.210 4.480 3.860 4.020 17,460 -0.39(-8.84%)
Jan 07, 2009 4.480 4.490 4.330 4.410 12,905 -0.08(-1.78%)
Jan 06, 2009 4.370 4.590 4.370 4.490 19,500 +0.19(+4.42%)
Jan 05, 2009 4.520 4.520 3.920 4.300 12,100 -0.14(-3.15%)
Jan 02, 2009 3.620 4.900 3.620 4.440 0 +0.83(+22.99%)
Jan 01, 2009 3.600 3.610 3.300 3.610 0 +0.00(+0.00%)
Dec 31, 2008 3.600 3.610 3.300 3.610 54,840 +0.02(+0.56%)
Dec 30, 2008 3.180 3.750 3.180 3.590 41,952 +0.34(+10.46%)
Dec 29, 2008 3.350 3.360 2.760 3.250 45,545 -0.11(-3.27%)
Dec 26, 2008 3.210 3.360 3.210 3.360 0 +0.17(+5.33%)
Dec 24, 2008 2.830 3.200 2.790 3.190 10,308 +0.35(+12.32%)
Dec 23, 2008 2.530 2.840 2.530 2.840 17,005 +0.33(+13.15%)
Dec 22, 2008 2.560 2.680 2.250 2.510 82,355 +0.01(+0.40%)
Dec 19, 2008 3.150 3.160 2.500 2.500 61,923 -0.50(-16.67%)
Dec 18, 2008 3.120 3.460 2.960 3.000 31,057 -0.08(-2.60%)
Dec 17, 2008 3.190 3.240 2.960 3.080 17,718 -0.19(-5.81%)
Dec 16, 2008 3.570 4.050 2.460 3.270 57,389 -0.24(-6.84%)
Dec 15, 2008 4.080 4.560 3.510 3.510 18,869 -0.57(-13.97%)
Dec 12, 2008 4.100 4.690 3.910 4.080 0 -0.19(-4.45%)
Dec 11, 2008 4.400 4.610 4.250 4.270 5,900 -0.27(-5.95%)
Dec 10, 2008 4.970 5.140 4.390 4.540 9,578 -0.36(-7.35%)
Dec 09, 2008 5.640 5.900 4.650 4.900 37,340 -0.85(-14.78%)
Dec 08, 2008 5.200 5.850 5.060 5.750 37,604 +0.75(+15.00%)
Dec 05, 2008 4.350 5.000 4.340 5.000 0 +0.58(+13.12%)
Dec 04, 2008 4.440 4.670 4.360 4.420 9,700 -0.03(-0.67%)
Dec 03, 2008 4.520 4.770 4.410 4.450 20,152 -0.31(-6.51%)
Dec 02, 2008 4.220 4.760 4.110 4.760 5,300 +0.65(+15.82%)
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.