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 (%)
Feb 28, 2022 1.984 2.182 1.946 2.126 8,606 +0.04(+1.81%)
Feb 25, 2022 2.003 2.088 2.088 2.088 1,939 +0.04(+1.84%)
Feb 24, 2022 2.003 2.099 1.899 2.050 13,277 +0.09(+4.33%)
Feb 23, 2022 2.078 2.140 1.965 1.965 32,676 -0.05(-2.35%)
Feb 22, 2022 1.965 2.031 1.899 2.012 22,043 -0.03(-1.39%)
Feb 18, 2022 2.041 0 -0.09(-4.00%)
Feb 17, 2022 2.041 2.135 1.984 2.126 9,334 +0.02(+0.90%)
Feb 16, 2022 2.230 2.230 1.899 2.107 58,849 -0.26(-11.16%)
Feb 15, 2022 2.409 2.409 2.267 2.371 21,755 -0.04(-1.57%)
Feb 14, 2022 2.532 2.532 2.368 2.409 25,186 -0.14(-5.56%)
Feb 11, 2022 2.513 2.551 2.504 2.551 12,139 +0.03(+1.12%)
Feb 10, 2022 2.541 2.551 2.475 2.522 16,691 +0.00(+0.00%)
Feb 09, 2022 2.560 2.655 2.485 2.522 18,361 -0.04(-1.48%)
Feb 08, 2022 2.428 2.636 2.371 2.560 178,494 +0.26(+11.52%)
Feb 07, 2022 2.693 2.693 2.263 2.296 32,052 -0.22(-8.65%)
Feb 04, 2022 2.466 2.579 2.466 2.513 10,462 +0.09(+3.50%)
Feb 03, 2022 2.381 2.456 2.428 12,811 +0.03(+1.18%)
Feb 02, 2022 2.439 2.568 2.267 2.400 22,794 -0.18(-6.96%)
Feb 01, 2022 2.504 2.655 2.390 2.579 31,926 +0.08(+3.02%)
Jan 31, 2022 2.362 2.541 2.504 10,987 +0.15(+6.43%)
Jan 28, 2022 2.362 2.362 2.334 2.352 5,674 -0.01(-0.40%)
Jan 27, 2022 2.295 2.362 2.254 2.362 4,053 +0.03(+1.21%)
Jan 26, 2022 2.352 2.450 2.334 2.334 17,359 -0.02(-0.80%)
Jan 25, 2022 2.362 2.447 2.249 2.352 51,608 +0.07(+2.89%)
Jan 24, 2022 2.362 2.397 2.305 2.286 42,508 -0.23(-9.02%)
Jan 21, 2022 2.522 2.579 2.362 2.513 28,827 -0.09(-3.27%)
Jan 20, 2022 2.598 2.645 2.541 2.598 26,460 +0.08(+3.00%)
Jan 19, 2022 2.674 2.674 2.456 2.522 49,741 -0.13(-4.98%)
Jan 18, 2022 2.718 2.765 2.608 2.655 15,465 -0.08(-2.77%)
Jan 14, 2022 2.730 0 -0.14(-4.93%)
Jan 13, 2022 2.929 3.052 2.834 2.872 27,749 -0.10(-3.49%)
Jan 12, 2022 2.872 3.174 2.844 2.976 90,639 +0.31(+11.70%)
Jan 11, 2022 2.759 2.759 2.598 2.664 98,607 +0.03(+1.08%)
Jan 10, 2022 2.787 2.929 2.579 2.636 38,087 -0.18(-6.38%)
Jan 07, 2022 2.938 2.985 2.815 2.815 13,111 -0.03(-1.16%)
Jan 06, 2022 2.863 3.070 2.787 2.848 55,832 -0.06(-2.11%)
Jan 05, 2022 2.661 2.929 2.661 2.910 9,782 +0.10(+3.70%)
Jan 04, 2022 2.825 2.939 2.806 2.806 9,531 -0.04(-1.33%)
Jan 03, 2022 2.598 2.853 2.598 2.844 7,967 +0.20(+7.50%)
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%)
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.