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

Ihuman Inc ADR (NY: IH )

1.900 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
Oct 01, 2021 4.393 4.639 4.355 4.639 24,960 +0.19(+4.25%)
Sep 30, 2021 4.403 4.610 4.374 4.450 17,854 +0.03(+0.64%)
Sep 29, 2021 4.695 4.799 4.270 4.421 67,614 -0.16(-3.50%)
Sep 28, 2021 4.714 4.724 4.384 4.582 31,257 -0.21(-4.34%)
Sep 27, 2021 4.591 4.817 4.478 4.790 15,936 +0.20(+4.32%)
Sep 24, 2021 4.478 4.615 4.318 4.591 15,974 +0.14(+3.18%)
Sep 23, 2021 4.459 4.620 4.270 4.450 66,429 -0.03(-0.63%)
Sep 22, 2021 4.620 4.814 4.478 4.478 39,700 -0.08(-1.66%)
Sep 21, 2021 4.724 4.790 4.336 4.554 181,462 -0.13(-2.82%)
Sep 20, 2021 5.064 5.099 4.062 4.686 238,196 -0.60(-11.43%)
Sep 17, 2021 4.969 5.471 4.969 5.291 92,036 +0.42(+8.53%)
Sep 16, 2021 5.848 5.914 4.762 4.875 179,481 -1.03(-17.51%)
Sep 15, 2021 6.141 6.198 5.839 5.909 37,378 -0.26(-4.21%)
Sep 14, 2021 6.235 6.783 6.150 6.169 53,401 -0.13(-2.10%)
Sep 13, 2021 6.245 6.339 6.150 6.301 5,173 -0.05(-0.78%)
Sep 10, 2021 6.341 6.462 6.245 6.351 15,206 -0.07(-1.07%)
Sep 09, 2021 6.292 6.547 6.292 6.420 4,659 +0.00(+0.07%)
Sep 08, 2021 6.472 6.566 6.331 6.415 4,688 -0.22(-3.28%)
Sep 07, 2021 6.377 6.660 6.377 6.632 30,340 +0.39(+6.20%)
Sep 03, 2021 6.689 6.875 6.245 6.245 77,430 -0.43(-6.37%)
Sep 02, 2021 6.547 6.746 6.538 6.670 14,090 +0.10(+1.58%)
Sep 01, 2021 6.481 6.642 6.481 6.566 7,408 +0.09(+1.31%)
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%)
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.