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

Ihuman Inc ADR (NY: IH )

2.050 +0.150 (+7.89%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 29, 2022 2.116 2.230 1.927 2.220 14,423 +0.10(+4.91%)
Jul 28, 2022 2.343 2.346 1.748 2.116 14,585 -0.23(-9.68%)
Jul 27, 2022 2.249 2.409 2.249 2.343 8,034 +0.07(+2.90%)
Jul 26, 2022 2.362 2.362 2.277 2.277 6,774 -0.09(-3.98%)
Jul 25, 2022 2.437 2.437 2.239 2.371 2,828 +0.09(+4.15%)
Jul 22, 2022 2.220 2.277 2.220 2.277 1,190 -0.08(-3.21%)
Jul 21, 2022 2.220 2.352 2.220 2.352 2,004 +0.08(+3.32%)
Jul 20, 2022 2.352 2.456 2.277 2.277 15,729 +0.01(+0.42%)
Jul 19, 2022 2.249 2.362 2.249 2.267 2,849 -0.04(-1.64%)
Jul 18, 2022 2.220 2.437 2.220 2.305 1,097 -0.10(-4.31%)
Jul 15, 2022 2.437 2.532 2.362 2.409 1,415 -0.02(-0.78%)
Jul 14, 2022 2.334 2.655 2.230 2.428 7,706 +0.08(+3.21%)
Jul 13, 2022 2.277 2.447 2.277 2.352 5,082 +0.05(+2.05%)
Jul 12, 2022 2.343 2.437 2.267 2.305 7,850 -0.06(-2.40%)
Jul 11, 2022 2.334 2.437 2.296 2.362 5,720 -0.13(-5.30%)
Jul 08, 2022 2.343 2.513 2.192 2.494 8,898 +0.08(+3.12%)
Jul 07, 2022 2.475 2.485 2.324 2.419 14,497 -0.01(-0.21%)
Jul 06, 2022 2.371 2.475 2.324 2.424 14,085 +0.06(+2.61%)
Jul 05, 2022 2.192 2.456 2.192 2.362 5,505 +0.03(+1.21%)
Jul 01, 2022 2.267 2.352 2.267 2.334 1,098 +0.10(+4.66%)
Jun 30, 2022 2.258 2.334 2.173 2.230 9,148 -0.07(-2.88%)
Jun 29, 2022 2.324 2.437 2.220 2.296 6,478 +0.09(+4.29%)
Jun 28, 2022 2.267 2.296 2.173 2.201 37,645 -0.07(-2.92%)
Jun 27, 2022 2.220 2.352 2.220 2.267 1,835 +0.04(+1.69%)
Jun 24, 2022 2.362 2.655 2.201 2.230 21,754 -0.13(-5.60%)
Jun 23, 2022 2.390 2.504 2.362 2.362 7,700 -0.02(-0.79%)
Jun 22, 2022 2.267 2.579 2.267 2.381 4,820 -0.07(-2.70%)
Jun 21, 2022 2.390 2.636 2.315 2.447 22,304 +0.14(+6.15%)
Jun 17, 2022 2.651 2.651 2.220 2.305 6,670 -0.30(-11.59%)
Jun 16, 2022 2.664 2.664 2.475 2.608 3,106 +0.07(+2.60%)
Jun 15, 2022 2.466 2.702 2.324 2.541 18,169 +0.08(+3.07%)
Jun 14, 2022 2.324 2.551 2.230 2.466 14,803 +0.01(+0.38%)
Jun 13, 2022 2.371 2.456 2.211 2.456 1,646 -0.05(-1.89%)
Jun 10, 2022 2.466 2.570 2.362 2.504 11,695 -0.06(-2.21%)
Jun 09, 2022 2.494 2.645 2.447 2.560 3,253 -0.06(-2.17%)
Jun 08, 2022 2.419 2.645 2.419 2.617 39,986 +0.00(+0.00%)
Jun 07, 2022 2.466 2.730 2.437 2.617 20,487 +0.09(+3.75%)
Jun 06, 2022 2.589 2.711 2.485 2.522 9,726 -0.07(-2.55%)
Jun 03, 2022 2.258 2.617 2.173 2.589 81,249 +0.16(+6.61%)
Jun 02, 2022 2.078 2.447 2.041 2.428 8,861 +0.14(+6.20%)
Jun 01, 2022 2.334 2.358 2.173 2.286 24,750 -0.08(-3.20%)
May 31, 2022 2.296 2.419 2.277 2.362 1,620 +0.09(+4.17%)
May 27, 2022 2.362 2.362 2.201 2.267 5,363 +0.07(+3.00%)
May 26, 2022 2.211 2.440 2.145 2.201 11,573 -0.09(-3.72%)
May 25, 2022 2.296 2.305 2.286 2.286 1,137 +0.01(+0.42%)
May 24, 2022 2.126 2.277 2.078 2.277 10,904 +0.06(+2.55%)
May 23, 2022 2.286 2.362 2.173 2.220 16,220 -0.10(-4.47%)
May 20, 2022 2.343 2.352 2.145 2.324 4,146 -0.02(-0.81%)
May 19, 2022 2.400 2.456 2.201 2.343 19,236 -0.07(-2.75%)
May 18, 2022 2.598 2.598 2.409 2.409 10,087 -0.23(-8.60%)
May 17, 2022 2.645 2.740 2.626 2.636 5,085 -0.01(-0.36%)
May 16, 2022 2.759 2.787 2.645 2.645 16,723 -0.06(-2.10%)
May 13, 2022 2.787 2.881 2.645 2.702 37,300 +0.06(+2.14%)
May 12, 2022 2.683 2.721 2.598 2.645 12,242 -0.06(-2.10%)
May 11, 2022 2.749 2.768 2.702 2.702 5,346 -0.05(-1.72%)
May 10, 2022 2.711 2.815 2.645 2.749 11,381 +0.01(+0.34%)
May 09, 2022 2.740 2.768 2.626 2.740 8,810 +0.00(+0.00%)
May 06, 2022 2.759 2.768 2.740 2.740 1,920 +0.03(+1.05%)
May 05, 2022 2.815 2.910 2.598 2.711 7,626 -0.24(-8.09%)
May 04, 2022 2.834 2.962 2.834 2.950 2,851 +0.12(+4.08%)
May 03, 2022 2.815 2.995 2.740 2.834 10,091 +0.11(+4.17%)
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.