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

Ihuman Inc ADR (NY: IH )

1.715 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 1.710 1.750 1.710 1.715 25,696 -0.03(-2.00%)
Apr 17, 2024 1.750 1.750 1.750 1.750 500 -0.04(-2.23%)
Apr 16, 2024 1.800 1.881 1.770 1.790 32,351 +0.01(+0.56%)
Apr 15, 2024 1.730 1.850 1.700 1.780 41,813 +0.00(+0.00%)
Apr 12, 2024 1.800 1.830 1.780 1.780 27,314 -0.08(-4.44%)
Apr 11, 2024 1.870 1.870 1.804 1.863 57,890 +0.04(+2.25%)
Apr 10, 2024 1.830 1.830 1.810 1.822 789 +0.06(+3.21%)
Apr 09, 2024 1.750 1.805 1.732 1.765 29,222 -0.02(-0.84%)
Apr 08, 2024 1.750 1.886 1.730 1.780 27,085 +0.02(+1.14%)
Apr 05, 2024 1.760 1.845 1.760 1.760 24,102 -0.02(-1.12%)
Apr 04, 2024 1.880 1.880 1.780 1.780 15,798 -0.06(-3.26%)
Apr 03, 2024 1.820 1.859 1.775 1.840 17,783 +0.09(+5.14%)
Apr 02, 2024 1.770 1.880 1.750 1.750 35,963 -0.03(-1.69%)
Apr 01, 2024 1.880 1.880 1.770 1.780 23,610 +0.08(+4.71%)
Mar 28, 2024 1.740 1.750 1.700 1.700 48,500 +0.00(+0.00%)
Mar 27, 2024 1.700 1.770 1.680 1.700 36,783 -0.01(-0.58%)
Mar 26, 2024 1.748 1.795 1.682 1.710 81,699 -0.03(-1.63%)
Mar 25, 2024 1.767 1.823 1.701 1.738 69,982 +0.01(+0.55%)
Mar 22, 2024 1.748 1.842 1.710 1.729 64,166 +0.04(+2.24%)
Mar 21, 2024 1.776 1.880 1.684 1.691 78,859 -0.07(-3.76%)
Mar 20, 2024 1.757 1.880 1.734 1.757 58,003 -0.03(-1.59%)
Mar 19, 2024 1.767 1.833 1.757 1.786 23,349 +0.03(+1.61%)
Mar 18, 2024 1.918 1.937 1.757 1.757 70,759 -0.05(-2.62%)
Mar 15, 2024 1.889 1.908 1.804 1.804 52,633 -0.04(-2.05%)
Mar 14, 2024 1.833 1.899 1.833 1.842 7,135 +0.01(+0.52%)
Mar 13, 2024 1.842 1.918 1.828 1.833 63,690 +0.00(+0.00%)
Mar 12, 2024 1.842 1.918 1.833 1.833 21,309 +0.03(+1.57%)
Mar 11, 2024 1.918 1.984 1.804 1.804 49,743 -0.13(-6.83%)
Mar 08, 2024 1.899 1.975 1.842 1.937 10,839 +0.13(+6.94%)
Mar 07, 2024 1.880 1.937 1.804 1.811 24,565 -0.13(-6.49%)
Mar 06, 2024 1.842 1.960 1.842 1.937 16,354 +0.09(+4.59%)
Mar 05, 2024 2.031 2.031 1.852 1.852 34,528 -0.03(-1.51%)
Mar 04, 2024 2.003 2.003 1.880 1.880 23,884 -0.02(-0.99%)
Mar 01, 2024 1.852 1.984 1.852 1.899 29,535 -0.02(-0.99%)
Feb 29, 2024 2.078 2.078 1.918 1.918 39,655 +0.05(+2.53%)
Feb 28, 2024 1.899 2.008 1.871 1.871 21,216 -0.03(-1.49%)
Feb 27, 2024 1.993 2.078 1.899 1.899 39,723 -0.11(-5.63%)
Feb 26, 2024 2.088 2.154 2.012 2.012 17,405 +0.00(+0.00%)
Feb 23, 2024 2.126 2.126 1.993 2.012 29,283 -0.14(-6.37%)
Feb 22, 2024 2.173 2.201 2.097 2.149 28,407 -0.08(-3.60%)
Feb 21, 2024 2.299 2.299 2.163 2.230 1,670 -0.04(-1.66%)
Feb 20, 2024 2.258 2.302 2.239 2.267 3,751 +0.03(+1.26%)
Feb 16, 2024 2.258 2.300 2.164 2.239 4,249 +0.02(+0.85%)
Feb 15, 2024 2.258 2.258 2.220 2.220 897 +0.04(+1.73%)
Feb 14, 2024 2.173 2.263 2.163 2.182 1,255 -0.04(-1.70%)
Feb 13, 2024 2.220 2.220 2.220 2.220 510 -0.04(-1.67%)
Feb 12, 2024 2.343 2.343 2.182 2.258 3,251 +0.09(+4.37%)
Feb 09, 2024 2.286 2.286 2.163 2.163 52,135 +0.00(+0.00%)
Feb 08, 2024 2.230 2.230 2.154 2.163 5,464 -0.04(-1.72%)
Feb 07, 2024 2.249 2.249 2.154 2.201 3,839 -0.02(-0.85%)
Feb 06, 2024 2.088 2.324 2.088 2.220 15,453 +0.12(+5.86%)
Feb 05, 2024 2.107 2.116 2.078 2.097 3,439 -0.02(-0.89%)
Feb 02, 2024 2.277 2.428 2.116 2.116 21,101 -0.15(-6.67%)
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.