Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	8.871	8.975	8.456	8.465	156,910	-0.50(-5.58%)
May 27, 2021	8.909	8.975	8.644	8.966	54,990	+0.06(+0.64%)
May 26, 2021	8.881	8.975	8.446	8.909	31,199	+0.15(+1.73%)
May 25, 2021	8.909	8.975	8.673	8.758	40,829	+0.10(+1.20%)
May 24, 2021	9.448	9.448	8.607	8.654	84,829	-0.95(-9.93%)
May 21, 2021	9.920	9.920	9.448	9.608	41,694	-0.25(-2.49%)
May 20, 2021	9.315	9.854	9.164	9.854	32,854	+0.41(+4.30%)
May 19, 2021	9.306	9.448	9.259	9.448	31,205	+0.23(+2.46%)
May 18, 2021	9.163	9.448	9.101	9.221	63,636	+0.19(+2.09%)
May 17, 2021	9.268	9.448	9.013	9.032	46,491	-0.04(-0.42%)
May 14, 2021	9.448	10.22	8.975	9.070	125,394	-0.42(-4.38%)
May 13, 2021	10.16	10.56	9.155	9.485	60,120	-0.71(-6.95%)
May 12, 2021	10.64	10.64	10.02	10.19	26,551	-0.66(-6.09%)
May 11, 2021	10.51	10.93	10.36	10.86	54,572	-0.08(-0.69%)
May 10, 2021	10.60	11.05	10.19	10.93	71,863	+0.15(+1.40%)
May 07, 2021	10.67	11.11	10.59	10.78	12,364	+0.17(+1.60%)
May 06, 2021	11.02	11.14	10.38	10.61	65,984	-0.43(-3.85%)
May 05, 2021	11.62	11.81	11.03	11.03	17,797	-0.86(-7.23%)
May 04, 2021	11.82	11.90	11.34	11.89	49,949	+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.