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: 7:00 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 (%)
Jul 31, 2023 3.137 3.231 2.938 3.033 21,941 -0.24(-7.23%)
Jul 28, 2023 2.844 3.344 2.844 3.269 19,592 +0.43(+14.95%)
Jul 27, 2023 2.919 2.919 2.834 2.844 13,853 +0.04(+1.35%)
Jul 26, 2023 2.815 2.848 2.806 2.806 4,667 -0.11(-3.88%)
Jul 25, 2023 2.853 2.919 2.815 2.919 6,704 +0.17(+6.19%)
Jul 24, 2023 2.740 2.834 2.702 2.749 9,204 +0.01(+0.34%)
Jul 21, 2023 2.768 2.777 2.740 2.740 5,933 -0.04(-1.36%)
Jul 20, 2023 2.796 2.881 2.749 2.778 9,355 -0.02(-0.68%)
Jul 19, 2023 2.853 2.881 2.744 2.796 12,933 -0.06(-1.99%)
Jul 18, 2023 2.853 2.929 2.844 2.853 5,177 -0.05(-1.63%)
Jul 17, 2023 2.929 2.929 2.844 2.900 7,264 +0.07(+2.33%)
Jul 14, 2023 2.796 2.834 2.792 2.834 7,593 -0.08(-2.60%)
Jul 13, 2023 2.881 2.929 2.820 2.910 8,203 +0.00(+0.00%)
Jul 12, 2023 2.929 2.929 2.796 2.910 13,440 +0.00(+0.00%)
Jul 11, 2023 2.881 2.919 2.867 2.910 5,018 +0.07(+2.33%)
Jul 10, 2023 2.929 2.929 2.740 2.844 14,790 +0.06(+2.03%)
Jul 07, 2023 2.768 2.820 2.763 2.787 23,451 -0.02(-0.67%)
Jul 06, 2023 2.787 2.815 2.768 2.806 10,137 +0.02(+0.68%)
Jul 05, 2023 2.759 2.815 2.702 2.787 9,084 +0.00(+0.00%)
Jul 03, 2023 2.815 2.815 2.683 2.787 7,622 -0.01(-0.34%)
Jun 30, 2023 2.806 2.825 2.711 2.796 5,165 -0.03(-1.00%)
Jun 29, 2023 2.815 2.825 2.655 2.825 14,783 +0.24(+9.12%)
Jun 28, 2023 2.702 2.702 2.541 2.589 17,507 -0.22(-7.74%)
Jun 27, 2023 2.730 2.815 2.730 2.806 9,706 +0.03(+1.02%)
Jun 26, 2023 2.815 2.815 2.674 2.778 5,840 +0.07(+2.72%)
Jun 23, 2023 2.697 2.721 2.678 2.704 7,046 -0.04(-1.30%)
Jun 22, 2023 2.683 2.778 2.674 2.740 3,801 +0.00(+0.00%)
Jun 21, 2023 2.674 2.787 2.674 2.740 12,312 +0.00(+0.00%)
Jun 20, 2023 2.721 2.740 2.671 2.740 8,106 +0.01(+0.35%)
Jun 16, 2023 2.721 2.786 2.683 2.730 3,816 -0.01(-0.34%)
Jun 15, 2023 2.560 2.740 2.560 2.740 3,174 +0.12(+4.50%)
Jun 14, 2023 2.565 2.622 2.563 2.622 1,551 +0.04(+1.65%)
Jun 13, 2023 2.617 2.730 2.553 2.579 10,627 -0.06(-2.15%)
Jun 12, 2023 2.825 2.825 2.626 2.636 6,239 -0.09(-3.46%)
Jun 09, 2023 2.617 2.806 2.617 2.730 11,058 +0.11(+4.33%)
Jun 08, 2023 2.579 2.645 2.532 2.617 2,838 +0.09(+3.75%)
Jun 07, 2023 2.560 2.683 2.513 2.522 13,879 -0.02(-0.74%)
Jun 06, 2023 2.497 2.598 2.497 2.541 5,054 -0.01(-0.37%)
Jun 05, 2023 2.504 2.598 2.475 2.551 8,487 +0.00(+0.00%)
Jun 02, 2023 2.551 2.603 2.551 2.551 6,654 +0.09(+3.45%)
Jun 01, 2023 2.456 2.560 2.437 2.466 20,469 +0.09(+3.57%)
May 31, 2023 2.702 2.702 2.182 2.381 35,854 -0.36(-13.10%)
May 30, 2023 2.825 2.825 2.740 2.740 7,094 -0.05(-1.70%)
May 26, 2023 2.910 2.938 2.768 2.787 25,681 -0.03(-1.01%)
May 25, 2023 2.825 2.938 2.806 2.815 11,400 -0.09(-3.25%)
May 24, 2023 2.844 2.929 2.815 2.910 9,656 -0.01(-0.32%)
May 23, 2023 3.240 3.269 2.768 2.919 45,140 -0.38(-11.46%)
May 22, 2023 3.486 3.486 3.297 3.297 8,024 -0.14(-4.12%)
May 19, 2023 3.420 3.486 3.354 3.439 4,451 -0.11(-3.19%)
May 18, 2023 3.656 3.666 3.477 3.552 11,744 +0.01(+0.27%)
May 17, 2023 3.647 3.683 3.533 3.543 14,747 -0.15(-4.09%)
May 16, 2023 3.543 3.779 3.505 3.694 59,418 +0.17(+4.83%)
May 15, 2023 3.099 3.590 3.089 3.524 60,928 +0.43(+14.07%)
May 12, 2023 3.089 3.089 3.052 3.089 1,345 +0.07(+2.19%)
May 11, 2023 3.052 3.079 2.976 3.023 8,230 -0.05(-1.54%)
May 10, 2023 2.985 3.070 2.976 3.070 4,542 +0.00(+0.00%)
May 09, 2023 3.127 3.127 3.023 3.070 4,529 +0.07(+2.20%)
May 08, 2023 3.108 3.108 2.915 3.004 5,891 -0.07(-2.15%)
May 05, 2023 2.919 3.070 2.919 3.070 3,533 +0.12(+4.17%)
May 04, 2023 3.042 3.059 2.853 2.948 9,365 -0.06(-1.89%)
May 03, 2023 3.033 3.108 3.004 3.004 5,605 -0.05(-1.55%)
May 02, 2023 2.995 3.203 2.981 3.052 20,730 +0.05(+1.57%)
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.