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

Ihuman Inc ADR (NY: IH )

2.020 +0.040 (+2.02%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 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 (%)
Aug 31, 2021 6.490 6.557 6.330 6.481 11,074 +0.04(+0.59%)
Aug 30, 2021 6.462 6.557 6.254 6.443 15,593 +0.09(+1.34%)
Aug 27, 2021 6.679 6.727 6.424 6.358 15,512 -0.31(-4.67%)
Aug 26, 2021 6.736 6.746 6.528 6.670 16,249 -0.07(-0.98%)
Aug 25, 2021 6.736 6.736 6.557 6.736 21,496 +0.12(+1.86%)
Aug 24, 2021 6.509 6.613 6.292 6.613 43,804 +0.39(+6.22%)
Aug 23, 2021 6.387 6.575 6.150 6.226 15,769 -0.02(-0.30%)
Aug 20, 2021 5.291 6.311 5.291 6.245 48,451 +0.60(+10.54%)
Aug 19, 2021 5.867 6.188 5.395 5.650 78,987 -0.25(-4.17%)
Aug 18, 2021 6.547 6.689 5.895 5.895 59,452 -0.63(-9.70%)
Aug 17, 2021 6.613 6.849 6.292 6.528 72,609 -0.42(-5.99%)
Aug 16, 2021 6.887 6.968 6.519 6.944 17,102 -0.08(-1.08%)
Aug 13, 2021 6.982 7.246 6.760 7.019 33,636 +0.16(+2.34%)
Aug 12, 2021 7.416 7.501 6.859 6.859 45,194 -0.59(-7.91%)
Aug 11, 2021 7.501 7.511 7.411 7.448 24,743 -0.11(-1.46%)
Aug 10, 2021 7.539 7.709 7.435 7.558 33,736 +0.09(+1.14%)
Aug 09, 2021 7.558 7.662 7.454 7.473 22,131 -0.04(-0.50%)
Aug 06, 2021 7.492 7.520 7.119 7.511 36,689 +0.05(+0.63%)
Aug 05, 2021 7.190 7.530 7.190 7.464 57,928 +0.26(+3.67%)
Aug 04, 2021 7.086 7.388 7.086 7.199 67,328 +0.19(+2.70%)
Aug 03, 2021 6.849 7.235 6.558 7.010 50,197 +0.24(+3.49%)
Aug 02, 2021 6.613 7.256 6.198 6.774 121,223 +0.31(+4.82%)
Jul 30, 2021 6.252 6.604 6.252 6.462 76,346 +0.08(+1.18%)
Jul 29, 2021 6.557 6.557 6.330 6.387 64,235 +0.01(+0.15%)
Jul 28, 2021 6.462 6.783 6.113 6.377 94,793 +0.32(+5.30%)
Jul 27, 2021 6.443 6.561 5.933 6.056 143,092 -0.37(-5.74%)
Jul 26, 2021 6.868 7.086 5.961 6.424 218,608 -1.37(-17.58%)
Jul 23, 2021 7.454 7.993 6.708 7.794 207,167 -2.12(-21.35%)
Jul 22, 2021 9.542 9.910 9.542 9.910 11,001 +0.00(+0.00%)
Jul 21, 2021 9.391 9.910 9.391 9.910 6,400 +0.41(+4.27%)
Jul 20, 2021 9.306 9.561 9.306 9.504 11,060 +0.10(+1.11%)
Jul 19, 2021 9.478 9.515 9.306 9.400 10,474 -0.17(-1.78%)
Jul 16, 2021 9.788 10.14 9.476 9.570 15,835 -0.14(-1.46%)
Jul 15, 2021 9.448 9.712 9.448 9.712 8,677 +0.26(+2.80%)
Jul 14, 2021 9.896 9.896 9.164 9.448 99,618 -0.70(-6.89%)
Jul 13, 2021 10.53 10.53 9.655 10.15 25,918 -0.39(-3.68%)
Jul 12, 2021 9.807 10.86 9.636 10.53 41,398 +0.70(+7.11%)
Jul 09, 2021 9.362 10.06 9.362 9.835 8,655 +0.41(+4.31%)
Jul 08, 2021 9.542 9.731 9.353 9.429 23,274 -0.30(-3.11%)
Jul 07, 2021 10.07 10.07 9.362 9.731 41,353 -0.16(-1.62%)
Jul 06, 2021 9.740 9.920 9.542 9.892 21,080 +0.20(+2.05%)
Jul 02, 2021 9.920 10.11 9.555 9.693 9,129 -0.42(-4.11%)
Jul 01, 2021 9.769 10.25 9.665 10.11 37,021 +0.34(+3.48%)
Jun 30, 2021 9.684 9.910 9.418 9.769 4,903 -0.06(-0.58%)
Jun 29, 2021 9.183 9.920 9.183 9.825 25,742 +0.47(+5.05%)
Jun 28, 2021 9.391 9.599 9.126 9.353 99,026 +0.05(+0.51%)
Jun 25, 2021 9.892 9.892 9.126 9.306 22,626 -0.40(-4.09%)
Jun 24, 2021 9.448 9.901 9.088 9.703 30,582 +0.22(+2.29%)
Jun 23, 2021 9.570 9.589 9.202 9.485 17,116 +0.22(+2.34%)
Jun 22, 2021 9.589 9.825 9.259 9.268 21,561 -0.44(-4.57%)
Jun 21, 2021 9.523 9.759 9.211 9.712 21,823 -0.08(-0.77%)
Jun 18, 2021 9.618 10.06 9.306 9.788 11,432 +0.17(+1.77%)
Jun 17, 2021 9.164 10.18 9.164 9.618 47,789 +0.35(+3.77%)
Jun 16, 2021 9.259 9.410 8.975 9.268 22,468 +0.01(+0.10%)
Jun 15, 2021 10.23 10.23 9.164 9.259 33,994 -0.94(-9.18%)
Jun 14, 2021 9.627 10.28 9.627 10.19 38,630 +0.52(+5.37%)
Jun 11, 2021 9.608 9.840 9.466 9.674 17,506 +0.05(+0.49%)
Jun 10, 2021 10.83 11.04 9.495 9.627 87,092 -1.02(-9.58%)
Jun 09, 2021 9.721 11.12 9.599 10.65 175,484 +0.73(+7.33%)
Jun 08, 2021 9.712 9.920 9.259 9.920 68,549 -0.16(-1.59%)
Jun 07, 2021 9.145 10.20 8.947 10.08 40,488 +1.01(+11.15%)
Jun 04, 2021 8.503 9.287 8.484 9.070 81,455 +0.57(+6.67%)
Jun 03, 2021 8.512 8.767 8.484 8.503 98,008 -0.15(-1.75%)
Jun 02, 2021 8.635 8.767 8.503 8.654 242,677 -0.06(-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.