Skip to main content
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: 4:10 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 (%)
Nov 30, 2022 1.984 1.984 1.880 1.880 922 +0.00(+0.00%)
Nov 29, 2022 1.852 2.060 1.804 1.880 13,354 +0.08(+4.19%)
Nov 28, 2022 1.872 1.872 1.795 1.804 15,405 -0.11(-5.91%)
Nov 25, 2022 1.975 2.012 1.814 1.918 7,843 -0.06(-2.87%)
Nov 23, 2022 1.975 1.975 1.975 1.975 193 +0.08(+3.98%)
Nov 22, 2022 1.899 1.899 1.899 1.899 514 -0.01(-0.50%)
Nov 21, 2022 2.060 2.060 1.899 1.908 5,068 -0.15(-7.34%)
Nov 18, 2022 2.050 2.060 1.908 2.060 4,601 -0.01(-0.46%)
Nov 17, 2022 1.937 2.069 1.776 2.069 11,207 +0.22(+11.74%)
Nov 16, 2022 1.889 1.928 1.776 1.852 1,798 +0.07(+3.70%)
Nov 15, 2022 1.804 2.060 1.719 1.786 36,963 +0.07(+3.85%)
Nov 14, 2022 1.738 1.842 1.606 1.719 14,252 +0.11(+7.06%)
Nov 11, 2022 1.804 1.946 1.597 1.606 23,954 -0.20(-10.99%)
Nov 10, 2022 1.625 2.060 1.625 1.804 20,528 +0.01(+0.53%)
Nov 09, 2022 1.785 1.878 1.785 1.795 1,312 -0.02(-1.04%)
Nov 08, 2022 1.918 1.927 1.757 1.814 5,041 -0.12(-6.34%)
Nov 07, 2022 2.022 2.097 1.880 1.937 3,204 +0.04(+1.99%)
Nov 04, 2022 1.975 1.984 1.899 1.899 1,069 +0.00(+0.00%)
Nov 03, 2022 1.899 1.899 1.899 1.899 709 +0.01(+0.50%)
Nov 02, 2022 1.833 1.956 1.833 1.889 2,535 +0.16(+9.29%)
Nov 01, 2022 1.852 1.852 1.719 1.729 2,889 -0.12(-6.63%)
Oct 31, 2022 1.710 1.889 1.710 1.852 3,037 +0.31(+20.25%)
Oct 28, 2022 1.464 1.599 1.455 1.540 13,591 +0.08(+5.16%)
Oct 27, 2022 1.342 1.497 1.342 1.464 551,680 +0.00(+0.00%)
Oct 26, 2022 1.436 1.539 1.436 1.464 4,051 -0.02(-1.27%)
Oct 25, 2022 1.417 1.521 1.323 1.483 16,844 +0.11(+8.28%)
Oct 24, 2022 1.691 1.767 1.266 1.370 28,907 -0.42(-23.28%)
Oct 21, 2022 1.908 1.922 1.767 1.786 3,030 -0.11(-6.03%)
Oct 20, 2022 1.852 1.900 1.842 1.900 1,465 +0.06(+3.14%)
Oct 19, 2022 1.937 1.937 1.795 1.842 6,322 -0.03(-1.52%)
Oct 18, 2022 1.918 1.918 1.871 1.871 500 +0.04(+2.06%)
Oct 17, 2022 1.908 1.908 1.833 1.833 1,708 +0.03(+1.57%)
Oct 14, 2022 1.908 1.908 1.776 1.804 3,409 -0.12(-6.37%)
Oct 13, 2022 1.871 2.031 1.871 1.927 1,294 -0.01(-0.49%)
Oct 12, 2022 2.035 2.035 1.871 1.937 1,545 +0.04(+1.99%)
Oct 11, 2022 1.729 1.908 1.663 1.899 9,993 +0.08(+4.15%)
Oct 10, 2022 1.880 1.927 1.701 1.823 6,785 +0.00(+0.00%)
Oct 07, 2022 1.729 1.823 1.634 1.823 4,265 +0.19(+11.56%)
Oct 06, 2022 1.871 1.871 1.606 1.634 19,575 -0.17(-9.42%)
Oct 05, 2022 2.116 2.116 1.738 1.804 10,136 -0.18(-9.05%)
Oct 04, 2022 2.192 2.192 1.852 1.984 17,060 -0.14(-6.67%)
Oct 03, 2022 2.107 2.173 2.078 2.126 4,224 +0.05(+2.27%)
Sep 30, 2022 1.880 2.135 1.880 2.078 2,634 +0.21(+11.11%)
Sep 29, 2022 1.616 1.871 1.616 1.871 2,365 +0.10(+5.88%)
Sep 28, 2022 1.634 1.852 1.625 1.767 3,071 -0.01(-0.53%)
Sep 27, 2022 1.587 1.880 1.587 1.776 6,916 +0.03(+1.62%)
Sep 26, 2022 1.776 1.795 1.653 1.748 2,814 -0.05(-2.63%)
Sep 23, 2022 1.776 1.871 1.606 1.795 6,325 +0.08(+4.97%)
Sep 22, 2022 1.901 2.022 1.597 1.710 9,132 -0.17(-9.04%)
Sep 21, 2022 1.833 1.883 1.833 1.880 1,014 +0.09(+5.29%)
Sep 20, 2022 1.804 1.823 1.786 1.786 2,826 -0.08(-4.06%)
Sep 19, 2022 1.881 1.881 1.861 1.861 474 -0.02(-1.01%)
Sep 16, 2022 1.776 1.975 1.663 1.880 11,699 +0.07(+3.65%)
Sep 15, 2022 1.993 1.994 1.776 1.814 3,878 -0.14(-7.25%)
Sep 14, 2022 1.757 2.031 1.757 1.956 3,571 +0.06(+2.99%)
Sep 13, 2022 1.729 1.941 1.729 1.899 1,480 +0.05(+2.46%)
Sep 12, 2022 1.840 1.903 1.738 1.853 7,434 -0.01(-0.42%)
Sep 09, 2022 1.823 1.937 1.729 1.861 11,795 +0.05(+2.60%)
Sep 08, 2022 1.804 1.899 1.804 1.814 11,074 -0.01(-0.72%)
Sep 07, 2022 1.823 1.827 1.814 1.827 1,118 -0.06(-3.30%)
Sep 02, 2022 1.889 247 -0.05(-2.44%)
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.