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

Ihuman Inc ADR (NY: IH )

2.020 +0.040 (+2.02%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Sep 01, 2021 6.481 6.642 6.481 6.566 7,408 +0.09(+1.31%)
Aug 31, 2021 6.490 6.557 6.330 6.481 11,074 +0.04(+0.59%)
Aug 30, 2021 6.462 6.557 6.254 6.443 15,593 +0.09(+1.34%)
Aug 27, 2021 6.679 6.727 6.424 6.358 15,512 -0.31(-4.67%)
Aug 26, 2021 6.736 6.746 6.528 6.670 16,249 -0.07(-0.98%)
Aug 25, 2021 6.736 6.736 6.557 6.736 21,496 +0.12(+1.86%)
Aug 24, 2021 6.509 6.613 6.292 6.613 43,804 +0.39(+6.22%)
Aug 23, 2021 6.387 6.575 6.150 6.226 15,769 -0.02(-0.30%)
Aug 20, 2021 5.291 6.311 5.291 6.245 48,451 +0.60(+10.54%)
Aug 19, 2021 5.867 6.188 5.395 5.650 78,987 -0.25(-4.17%)
Aug 18, 2021 6.547 6.689 5.895 5.895 59,452 -0.63(-9.70%)
Aug 17, 2021 6.613 6.849 6.292 6.528 72,609 -0.42(-5.99%)
Aug 16, 2021 6.887 6.968 6.519 6.944 17,102 -0.08(-1.08%)
Aug 13, 2021 6.982 7.246 6.760 7.019 33,636 +0.16(+2.34%)
Aug 12, 2021 7.416 7.501 6.859 6.859 45,194 -0.59(-7.91%)
Aug 11, 2021 7.501 7.511 7.411 7.448 24,743 -0.11(-1.46%)
Aug 10, 2021 7.539 7.709 7.435 7.558 33,736 +0.09(+1.14%)
Aug 09, 2021 7.558 7.662 7.454 7.473 22,131 -0.04(-0.50%)
Aug 06, 2021 7.492 7.520 7.119 7.511 36,689 +0.05(+0.63%)
Aug 05, 2021 7.190 7.530 7.190 7.464 57,928 +0.26(+3.67%)
Aug 04, 2021 7.086 7.388 7.086 7.199 67,328 +0.19(+2.70%)
Aug 03, 2021 6.849 7.235 6.558 7.010 50,197 +0.24(+3.49%)
Aug 02, 2021 6.613 7.256 6.198 6.774 121,223 +0.31(+4.82%)
Jul 30, 2021 6.252 6.604 6.252 6.462 76,346 +0.08(+1.18%)
Jul 29, 2021 6.557 6.557 6.330 6.387 64,235 +0.01(+0.15%)
Jul 28, 2021 6.462 6.783 6.113 6.377 94,793 +0.32(+5.30%)
Jul 27, 2021 6.443 6.561 5.933 6.056 143,092 -0.37(-5.74%)
Jul 26, 2021 6.868 7.086 5.961 6.424 218,608 -1.37(-17.58%)
Jul 23, 2021 7.454 7.993 6.708 7.794 207,167 -2.12(-21.35%)
Jul 22, 2021 9.542 9.910 9.542 9.910 11,001 +0.00(+0.00%)
Jul 21, 2021 9.391 9.910 9.391 9.910 6,400 +0.41(+4.27%)
Jul 20, 2021 9.306 9.561 9.306 9.504 11,060 +0.10(+1.11%)
Jul 19, 2021 9.478 9.515 9.306 9.400 10,474 -0.17(-1.78%)
Jul 16, 2021 9.788 10.14 9.476 9.570 15,835 -0.14(-1.46%)
Jul 15, 2021 9.448 9.712 9.448 9.712 8,677 +0.26(+2.80%)
Jul 14, 2021 9.896 9.896 9.164 9.448 99,618 -0.70(-6.89%)
Jul 13, 2021 10.53 10.53 9.655 10.15 25,918 -0.39(-3.68%)
Jul 12, 2021 9.807 10.86 9.636 10.53 41,398 +0.70(+7.11%)
Jul 09, 2021 9.362 10.06 9.362 9.835 8,655 +0.41(+4.31%)
Jul 08, 2021 9.542 9.731 9.353 9.429 23,274 -0.30(-3.11%)
Jul 07, 2021 10.07 10.07 9.362 9.731 41,353 -0.16(-1.62%)
Jul 06, 2021 9.740 9.920 9.542 9.892 21,080 +0.20(+2.05%)
Jul 02, 2021 9.920 10.11 9.555 9.693 9,129 -0.42(-4.11%)
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.