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 (%)
Mar 31, 2009 4.880 5.010 4.870 5.010 4,355 +0.25(+5.25%)
Mar 30, 2009 4.880 4.880 4.700 4.760 7,305 -1.17(-19.73%)
Mar 26, 2009 5.800 5.930 5.590 5.930 19,512 +0.14(+2.42%)
Mar 25, 2009 5.770 5.890 5.630 5.790 8,000 +0.12(+2.12%)
Mar 24, 2009 5.490 5.858 5.400 5.670 20,116 -0.16(-2.74%)
Mar 23, 2009 5.340 5.830 5.010 5.830 33,778 +0.92(+18.74%)
Mar 20, 2009 4.880 4.950 4.570 4.910 41,396 +0.11(+2.29%)
Mar 19, 2009 4.970 5.000 4.760 4.800 4,000 +0.00(+0.00%)
Mar 18, 2009 4.970 5.000 4.560 4.800 17,989 -0.18(-3.61%)
Mar 17, 2009 4.120 4.980 4.120 4.980 9,355 +0.54(+12.16%)
Mar 16, 2009 4.950 4.950 4.050 4.440 10,475 -0.51(-10.30%)
Mar 13, 2009 4.550 4.950 4.430 4.950 0 +0.25(+5.32%)
Mar 12, 2009 4.200 4.700 4.200 4.700 17,524 +0.48(+11.37%)
Mar 11, 2009 4.290 4.640 4.190 4.220 14,009 -0.10(-2.31%)
Mar 10, 2009 4.000 4.330 3.910 4.320 23,590 +0.43(+11.05%)
Mar 09, 2009 3.980 4.000 3.880 3.890 5,384 -0.06(-1.52%)
Mar 06, 2009 3.400 3.990 3.400 3.950 0 +0.36(+10.03%)
Mar 05, 2009 3.560 3.590 3.390 3.590 7,500 -0.11(-2.97%)
Mar 04, 2009 3.550 3.700 3.290 3.700 14,905 +0.24(+6.94%)
Mar 02, 2009 3.520 3.630 3.460 3.460 8,712 -0.15(-4.16%)
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%)
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.