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 (%)
Dec 31, 2021 2.608 2.768 2.608 2.645 38,838 +0.03(+1.08%)
Dec 30, 2021 2.522 2.702 2.522 2.617 49,697 +0.07(+2.59%)
Dec 29, 2021 2.768 2.783 2.551 2.551 16,926 -0.19(-6.90%)
Dec 28, 2021 2.834 2.896 2.740 2.740 20,766 -0.09(-3.33%)
Dec 27, 2021 2.768 2.948 2.768 2.834 32,102 -0.02(-0.66%)
Dec 23, 2021 2.910 2.929 2.834 2.853 37,889 +0.00(+0.00%)
Dec 22, 2021 2.787 2.957 2.787 2.853 7,470 +0.07(+2.37%)
Dec 21, 2021 2.863 2.967 2.589 2.787 75,736 +0.22(+8.46%)
Dec 20, 2021 2.532 2.570 2.532 2.570 16,649 +0.03(+1.12%)
Dec 17, 2021 2.522 2.683 2.522 2.541 14,216 +0.02(+0.75%)
Dec 16, 2021 2.626 2.664 2.513 2.522 16,989 +0.01(+0.38%)
Dec 15, 2021 2.655 2.768 2.513 2.513 37,939 -0.14(-5.34%)
Dec 14, 2021 2.853 2.967 2.655 2.655 68,853 -0.02(-0.71%)
Dec 13, 2021 3.259 3.269 2.626 2.674 106,479 -0.59(-17.97%)
Dec 10, 2021 3.354 3.373 3.223 3.259 19,409 +0.05(+1.47%)
Dec 09, 2021 3.477 3.505 3.165 3.212 73,249 -0.49(-13.27%)
Dec 08, 2021 3.666 3.732 3.557 3.703 18,414 +0.05(+1.29%)
Dec 07, 2021 3.685 3.779 3.637 3.656 15,444 -0.03(-0.77%)
Dec 06, 2021 3.505 3.685 3.493 3.685 11,731 +0.12(+3.45%)
Dec 03, 2021 4.003 4.003 3.505 3.562 45,743 -0.32(-8.27%)
Dec 02, 2021 3.885 4.019 3.779 3.883 22,496 +0.00(+0.00%)
Dec 01, 2021 3.883 4.242 3.883 3.883 12,553 +0.00(+0.00%)
Nov 30, 2021 4.034 4.242 3.826 3.883 14,568 -0.22(-5.30%)
Nov 29, 2021 4.166 4.199 4.062 4.100 7,056 -0.03(-0.69%)
Nov 26, 2021 4.440 4.506 4.062 4.129 12,960 -0.29(-6.62%)
Nov 24, 2021 4.591 4.601 4.421 4.421 1,981 -0.05(-1.06%)
Nov 23, 2021 4.733 4.780 4.403 4.469 35,532 -0.22(-4.64%)
Nov 22, 2021 4.865 4.903 4.566 4.686 6,632 -0.09(-1.78%)
Nov 19, 2021 4.629 4.856 4.629 4.771 9,042 +0.15(+3.27%)
Nov 18, 2021 4.879 4.686 4.672 4.620 6,501 -0.22(-4.49%)
Nov 17, 2021 4.922 4.922 4.677 4.837 25,837 -0.10(-2.10%)
Nov 16, 2021 4.601 4.969 4.470 4.941 25,294 +0.33(+7.17%)
Nov 15, 2021 4.374 4.610 4.280 4.610 7,178 +0.34(+7.96%)
Nov 12, 2021 4.346 4.516 4.165 4.270 37,683 -0.08(-1.74%)
Nov 11, 2021 4.563 4.563 4.289 4.346 8,320 -0.11(-2.54%)
Nov 10, 2021 4.535 4.403 4.459 3,616 -0.01(-0.21%)
Nov 09, 2021 4.440 4.554 4.403 4.469 3,878 +0.07(+1.50%)
Nov 08, 2021 4.459 4.459 4.346 4.403 13,635 +0.22(+5.19%)
Nov 05, 2021 4.450 4.450 4.015 4.185 39,849 -0.23(-5.14%)
Nov 04, 2021 4.705 4.705 4.062 4.412 53,282 -0.09(-2.10%)
Nov 03, 2021 4.837 4.979 4.451 4.506 53,662 -0.28(-5.92%)
Nov 02, 2021 4.894 5.168 4.725 4.790 30,019 +0.09(+2.01%)
Nov 01, 2021 4.799 4.724 4.497 4.695 9,491 -0.03(-0.60%)
Oct 29, 2021 4.809 4.894 4.667 4.724 24,872 -0.04(-0.79%)
Oct 28, 2021 4.658 4.818 4.658 4.762 9,401 +0.09(+1.92%)
Oct 27, 2021 4.724 4.790 4.594 4.672 2,002 -0.13(-2.66%)
Oct 26, 2021 4.847 4.799 50,707 -0.09(-1.93%)
Oct 25, 2021 4.667 4.903 4.662 4.894 8,427 +0.08(+1.57%)
Oct 22, 2021 4.884 4.884 4.629 4.818 5,105 -0.06(-1.16%)
Oct 21, 2021 4.922 5.045 4.625 4.875 11,374 -0.04(-0.77%)
Oct 20, 2021 4.903 4.913 4.837 4.913 6,620 +0.08(+1.56%)
Oct 19, 2021 4.884 4.998 4.771 4.837 19,815 +0.04(+0.79%)
Oct 18, 2021 4.870 4.913 4.793 4.799 11,650 +0.03(+0.59%)
Oct 15, 2021 4.790 4.847 4.714 4.771 15,530 +0.10(+2.23%)
Oct 14, 2021 4.875 4.941 4.421 4.667 14,668 -0.26(-5.18%)
Oct 13, 2021 4.988 5.045 4.743 4.922 8,429 -0.06(-1.14%)
Oct 12, 2021 4.922 5.092 4.875 4.979 12,480 +0.07(+1.35%)
Oct 11, 2021 4.629 4.913 4.629 4.913 15,466 +0.31(+6.78%)
Oct 08, 2021 4.724 4.809 4.591 4.601 20,991 -0.10(-2.21%)
Oct 07, 2021 4.440 4.714 4.440 4.705 13,627 +0.28(+6.41%)
Oct 06, 2021 4.166 4.535 4.162 4.421 15,589 +0.06(+1.30%)
Oct 05, 2021 4.232 4.563 4.195 4.365 45,518 +0.20(+4.76%)
Oct 04, 2021 4.563 4.639 4.157 4.166 27,253 -0.47(-10.18%)
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.