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 (%)
Nov 30, 2021 4.034 4.242 3.826 3.883 14,568 -0.22(-5.30%)
Nov 29, 2021 4.166 4.199 4.062 4.100 7,056 -0.03(-0.69%)
Nov 26, 2021 4.440 4.506 4.062 4.129 12,960 -0.29(-6.62%)
Nov 24, 2021 4.591 4.601 4.421 4.421 1,981 -0.05(-1.06%)
Nov 23, 2021 4.733 4.780 4.403 4.469 35,532 -0.22(-4.64%)
Nov 22, 2021 4.865 4.903 4.566 4.686 6,632 -0.09(-1.78%)
Nov 19, 2021 4.629 4.856 4.629 4.771 9,042 +0.15(+3.27%)
Nov 18, 2021 4.879 4.686 4.672 4.620 6,501 -0.22(-4.49%)
Nov 17, 2021 4.922 4.922 4.677 4.837 25,837 -0.10(-2.10%)
Nov 16, 2021 4.601 4.969 4.470 4.941 25,294 +0.33(+7.17%)
Nov 15, 2021 4.374 4.610 4.280 4.610 7,178 +0.34(+7.96%)
Nov 12, 2021 4.346 4.516 4.165 4.270 37,683 -0.08(-1.74%)
Nov 11, 2021 4.563 4.563 4.289 4.346 8,320 -0.11(-2.54%)
Nov 10, 2021 4.535 4.403 4.459 3,616 -0.01(-0.21%)
Nov 09, 2021 4.440 4.554 4.403 4.469 3,878 +0.07(+1.50%)
Nov 08, 2021 4.459 4.459 4.346 4.403 13,635 +0.22(+5.19%)
Nov 05, 2021 4.450 4.450 4.015 4.185 39,849 -0.23(-5.14%)
Nov 04, 2021 4.705 4.705 4.062 4.412 53,282 -0.09(-2.10%)
Nov 03, 2021 4.837 4.979 4.451 4.506 53,662 -0.28(-5.92%)
Nov 02, 2021 4.894 5.168 4.725 4.790 30,019 +0.09(+2.01%)
Nov 01, 2021 4.799 4.724 4.497 4.695 9,491 -0.03(-0.60%)
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%)
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.