Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ihuman Inc ADR (NY: IH )

2.005 -0.005 (-0.25%)
Official Closing Price Updated: 6:30 PM EDT, Jun 6, 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 (%)
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%)
May 03, 2021 12.14 12.14 11.82 11.89 16,269 -0.20(-1.64%)
Apr 30, 2021 12.19 12.64 11.83 12.09 107,223 -0.57(-4.48%)
Apr 29, 2021 12.17 12.74 11.34 12.66 96,158 +0.59(+4.85%)
Apr 28, 2021 12.09 12.57 11.81 12.07 64,104 +0.30(+2.57%)
Apr 27, 2021 13.23 13.23 11.66 11.77 87,904 -1.50(-11.32%)
Apr 26, 2021 11.43 14.17 11.37 13.27 151,683 +1.84(+16.12%)
Apr 23, 2021 11.67 12.03 11.31 11.43 28,578 -0.39(-3.28%)
Apr 22, 2021 12.66 12.66 11.46 11.82 22,903 -0.44(-3.62%)
Apr 21, 2021 11.49 13.01 11.32 12.26 70,727 +0.77(+6.74%)
Apr 20, 2021 11.58 11.82 11.22 11.49 11,509 -0.13(-1.14%)
Apr 19, 2021 11.41 11.99 11.41 11.62 121,455 +0.16(+1.40%)
Apr 16, 2021 11.39 11.65 11.36 11.46 30,378 +0.00(+0.00%)
Apr 15, 2021 11.58 11.72 11.17 11.46 28,802 -0.07(-0.57%)
Apr 14, 2021 11.32 11.62 11.20 11.53 45,389 +0.28(+2.52%)
Apr 13, 2021 11.36 11.54 10.93 11.24 27,881 -0.05(-0.42%)
Apr 12, 2021 11.43 11.91 11.24 11.29 49,837 -0.22(-1.89%)
Apr 09, 2021 11.66 11.73 11.07 11.51 32,601 -0.18(-1.54%)
Apr 08, 2021 11.52 11.82 11.48 11.69 127,210 +0.17(+1.48%)
Apr 07, 2021 11.99 12.05 11.52 11.52 28,657 -0.57(-4.69%)
Apr 06, 2021 11.71 12.22 11.46 12.08 49,333 +0.26(+2.16%)
Apr 05, 2021 12.74 12.74 11.83 11.83 83,199 -0.85(-6.71%)
Apr 01, 2021 12.36 12.74 11.72 12.68 214,342 +0.86(+7.27%)
Mar 31, 2021 10.79 12.03 10.68 11.82 95,991 +1.08(+10.03%)
Mar 30, 2021 10.81 10.92 9.948 10.74 138,429 +0.25(+2.34%)
Mar 29, 2021 11.85 11.95 10.47 10.50 247,984 -1.60(-13.20%)
Mar 26, 2021 12.92 13.21 11.46 12.09 305,583 -0.74(-5.74%)
Mar 25, 2021 12.45 13.42 11.82 12.83 384,634 -0.26(-2.02%)
Mar 24, 2021 13.97 14.26 12.85 13.09 157,155 -0.64(-4.68%)
Mar 23, 2021 13.96 14.44 13.47 13.74 145,167 +0.10(+0.76%)
Mar 22, 2021 14.57 14.73 13.63 13.63 55,767 -0.88(-6.05%)
Mar 19, 2021 14.41 14.55 13.78 14.51 41,386 +0.72(+5.21%)
Mar 18, 2021 14.32 14.32 13.51 13.79 41,345 -0.47(-3.31%)
Mar 17, 2021 14.28 14.45 13.98 14.27 35,592 -0.33(-2.27%)
Mar 16, 2021 14.50 15.38 13.75 14.60 82,093 +0.29(+2.05%)
Mar 15, 2021 15.59 15.95 14.23 14.30 50,542 -0.74(-4.90%)
Mar 12, 2021 14.17 15.55 13.98 15.04 52,500 +0.85(+5.99%)
Mar 11, 2021 14.06 14.77 13.98 14.19 48,390 +0.14(+1.01%)
Mar 10, 2021 14.32 15.11 13.94 14.05 71,953 +0.11(+0.81%)
Mar 09, 2021 13.81 14.14 13.11 13.94 64,116 +0.94(+7.27%)
Mar 08, 2021 13.89 14.45 12.78 12.99 120,785 -1.27(-8.88%)
Mar 05, 2021 15.12 15.58 13.85 14.26 114,104 -1.05(-6.85%)
Mar 04, 2021 16.53 16.59 14.35 15.30 162,223 -1.28(-7.74%)
Mar 03, 2021 17.01 17.04 16.32 16.59 91,991 -0.26(-1.57%)
Mar 02, 2021 17.56 17.56 16.61 16.85 57,248 -0.43(-2.51%)
Mar 01, 2021 17.74 18.15 16.63 17.29 133,259 -0.19(-1.08%)
Feb 26, 2021 17.01 17.73 16.45 17.48 218,152 +0.00(+0.00%)
Feb 25, 2021 17.18 18.12 17.01 17.48 166,605 +0.38(+2.21%)
Feb 24, 2021 17.01 17.37 16.55 17.10 57,162 +0.29(+1.74%)
Feb 23, 2021 16.67 16.98 16.06 16.81 101,752 -0.29(-1.71%)
Feb 22, 2021 18.14 18.32 16.93 17.10 162,577 -1.60(-8.54%)
Feb 19, 2021 18.89 19.13 18.04 18.70 77,163 +0.03(+0.15%)
Feb 18, 2021 18.68 18.97 18.17 18.67 134,657 -0.39(-2.03%)
Feb 17, 2021 20.02 20.37 18.19 19.06 172,115 -1.16(-5.75%)
Feb 16, 2021 20.32 20.82 19.18 20.22 248,880 +0.04(+0.19%)
Feb 12, 2021 20.52 20.61 19.93 20.18 107,435 -0.58(-2.78%)
Feb 11, 2021 18.08 21.02 17.64 20.76 240,395 +2.92(+16.37%)
Feb 10, 2021 18.26 18.38 17.48 17.84 112,465 -0.26(-1.41%)
Feb 09, 2021 18.23 18.38 17.72 18.09 143,593 -0.05(-0.26%)
Feb 08, 2021 18.42 18.42 17.46 18.14 86,089 +0.07(+0.37%)
Feb 05, 2021 18.42 18.44 17.69 18.07 75,152 +0.19(+1.06%)
Feb 04, 2021 17.81 18.27 17.19 17.88 86,165 +0.21(+1.18%)
Feb 03, 2021 17.93 17.99 17.53 17.68 57,089 -0.27(-1.53%)
Feb 02, 2021 18.39 18.75 17.48 17.95 53,360 -0.19(-1.04%)
Feb 01, 2021 17.80 18.89 17.19 18.14 142,394 +0.72(+4.12%)
Jan 29, 2021 18.06 18.74 17.01 17.42 153,161 -0.57(-3.15%)
Jan 28, 2021 17.95 18.66 17.84 17.99 112,446 -0.76(-4.03%)
Jan 27, 2021 19.64 19.71 18.18 18.74 72,334 -0.97(-4.94%)
Jan 26, 2021 20.19 20.68 19.18 19.72 116,433 -0.60(-2.98%)
Jan 25, 2021 21.64 23.15 19.93 20.32 200,250 -1.26(-5.82%)
Jan 22, 2021 19.11 22.63 18.89 21.58 267,054 +2.14(+10.98%)
Jan 21, 2021 19.53 19.81 18.89 19.44 159,409 +1.07(+5.81%)
Jan 20, 2021 17.36 18.70 17.36 18.38 164,581 +1.37(+8.06%)
Jan 19, 2021 17.83 18.38 17.01 17.01 108,634 -0.36(-2.07%)
Jan 15, 2021 17.59 17.95 17.02 17.36 90,076 -0.40(-2.23%)
Jan 14, 2021 17.19 17.94 17.19 17.76 118,299 +0.53(+3.07%)
Jan 13, 2021 17.25 17.84 17.02 17.23 69,603 -0.08(-0.44%)
Jan 12, 2021 17.90 18.32 17.06 17.31 80,371 -0.48(-2.71%)
Jan 11, 2021 18.36 19.08 17.33 17.79 135,314 -1.28(-6.69%)
Jan 08, 2021 19.49 20.02 18.43 19.07 53,876 -0.42(-2.13%)
Jan 07, 2021 18.84 19.92 18.04 19.48 88,584 +1.09(+5.91%)
Jan 06, 2021 17.62 19.27 17.41 18.39 58,418 +0.81(+4.62%)
Jan 05, 2021 16.78 17.76 16.51 17.58 43,582 +0.67(+3.97%)
Jan 04, 2021 17.49 17.91 16.53 16.91 57,252 -0.21(-1.21%)
Dec 31, 2020 17.12 17.12 17.12 82,556 -0.34(-1.95%)
Dec 30, 2020 17.95 18.28 17.30 17.46 82,556 -0.49(-2.74%)
Dec 29, 2020 18.22 18.39 17.79 17.95 72,480 +0.16(+0.90%)
Dec 28, 2020 19.37 19.78 17.19 17.79 131,752 -1.40(-7.29%)
Dec 24, 2020 20.62 20.76 18.89 19.19 36,200 -1.48(-7.18%)
Dec 23, 2020 20.44 21.16 20.36 20.67 23,989 +0.69(+3.45%)
Dec 22, 2020 21.62 21.73 19.36 19.98 59,981 -1.90(-8.68%)
Dec 21, 2020 20.65 22.20 20.17 21.88 42,952 +0.81(+3.86%)
Dec 18, 2020 19.97 21.68 19.97 21.07 46,043 +1.00(+4.99%)
Dec 17, 2020 19.32 20.37 19.32 20.07 41,352 +0.81(+4.22%)
Dec 16, 2020 20.06 20.54 18.90 19.25 38,869 -0.64(-3.23%)
Dec 15, 2020 20.08 20.68 18.54 19.90 110,492 -0.14(-0.71%)
Dec 14, 2020 21.51 21.73 19.84 20.04 75,416 -1.47(-6.85%)
Dec 11, 2020 22.12 22.30 21.31 21.51 26,038 -0.61(-2.78%)
Dec 10, 2020 22.93 22.93 21.74 22.13 50,743 -0.80(-3.50%)
Dec 09, 2020 23.14 24.07 22.71 22.93 77,375 +0.06(+0.25%)
Dec 08, 2020 21.63 23.19 21.59 22.87 57,913 +1.24(+5.72%)
Dec 07, 2020 21.87 22.54 21.62 21.63 52,903 -0.31(-1.42%)
Dec 04, 2020 21.04 22.67 20.27 21.95 81,608 +0.60(+2.83%)
Dec 03, 2020 23.62 23.90 20.78 21.34 303,190 -2.56(-10.71%)
Dec 02, 2020 23.57 24.56 21.48 23.90 162,156 -2.45(-9.29%)
Dec 01, 2020 26.34 26.92 25.23 26.35 124,884 -0.10(-0.39%)
Nov 30, 2020 27.95 27.95 24.94 26.45 74,741 -0.86(-3.15%)
Nov 27, 2020 27.15 28.34 26.78 27.31 73,035 +0.25(+0.91%)
Nov 25, 2020 25.27 27.62 25.01 27.07 100,661 +2.22(+8.94%)
Nov 24, 2020 29.28 29.84 22.87 24.85 180,544 -3.36(-11.92%)
Nov 23, 2020 25.04 28.81 24.92 28.21 207,052 +3.84(+15.74%)
Nov 20, 2020 22.74 24.37 21.88 24.37 141,942 +2.13(+9.55%)
Nov 19, 2020 21.92 22.67 21.73 22.25 86,310 +0.33(+1.51%)
Nov 18, 2020 22.31 22.53 21.45 21.92 58,032 +0.09(+0.43%)
Nov 17, 2020 22.96 22.96 21.54 21.82 48,974 -1.13(-4.94%)
Nov 16, 2020 22.86 23.40 22.86 22.96 36,434 +0.15(+0.66%)
Nov 13, 2020 22.63 23.15 22.53 22.81 65,202 +0.06(+0.25%)
Nov 12, 2020 21.60 23.36 21.43 22.75 110,570 +0.42(+1.86%)
Nov 11, 2020 19.78 22.67 19.78 22.33 175,580 +2.69(+13.71%)
Nov 10, 2020 19.26 20.13 19.18 19.64 66,303 +0.38(+1.96%)
Nov 09, 2020 20.42 21.26 19.10 19.26 107,375 -1.22(-5.95%)
Nov 06, 2020 19.28 20.50 19.08 20.48 63,508 +1.09(+5.60%)
Nov 05, 2020 20.97 21.16 18.89 19.40 89,676 -0.96(-4.73%)
Nov 04, 2020 19.84 20.41 19.38 20.36 99,735 +1.13(+5.90%)
Nov 03, 2020 17.76 19.75 17.67 19.23 146,254 +1.37(+7.67%)
Nov 02, 2020 17.00 17.86 16.94 17.86 111,420 +0.89(+5.23%)
Oct 30, 2020 17.19 17.50 16.82 16.97 112,622 -0.58(-3.28%)
Oct 29, 2020 18.00 18.38 17.31 17.54 107,613 -0.22(-1.22%)
Oct 28, 2020 16.99 17.84 16.63 17.76 167,248 +0.68(+3.98%)
Oct 27, 2020 17.20 17.92 17.05 17.08 125,988 -0.10(-0.60%)
Oct 26, 2020 17.36 17.79 17.06 17.18 114,414 -0.77(-4.26%)
Oct 23, 2020 18.14 19.73 17.28 17.95 205,556 -0.83(-4.43%)
Oct 22, 2020 16.45 18.86 16.44 18.78 619,356 +3.07(+19.54%)
Oct 21, 2020 19.20 19.27 15.18 15.71 1,017,127 -4.15(-20.89%)
Oct 20, 2020 21.59 21.73 19.44 19.86 272,051 -2.58(-11.49%)
Oct 19, 2020 23.62 23.62 20.60 22.44 317,988 -0.97(-4.16%)
Oct 16, 2020 23.09 25.46 22.87 23.41 337,125 +1.55(+7.09%)
Oct 15, 2020 23.80 24.56 21.73 21.86 551,601 -2.79(-11.31%)
Oct 14, 2020 25.79 27.40 23.62 24.65 1,445,004 -1.00(-3.90%)
Oct 13, 2020 19.94 27.15 19.94 25.65 3,198,284 +4.45(+20.99%)
Oct 12, 2020 14.95 23.62 14.81 21.20 3,047,790 +6.08(+40.25%)
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.