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, 2022 1.880 2.135 1.880 2.078 2,634 +0.21(+11.11%)
Sep 29, 2022 1.616 1.871 1.616 1.871 2,365 +0.10(+5.88%)
Sep 28, 2022 1.634 1.852 1.625 1.767 3,071 -0.01(-0.53%)
Sep 27, 2022 1.587 1.880 1.587 1.776 6,916 +0.03(+1.62%)
Sep 26, 2022 1.776 1.795 1.653 1.748 2,814 -0.05(-2.63%)
Sep 23, 2022 1.776 1.871 1.606 1.795 6,325 +0.08(+4.97%)
Sep 22, 2022 1.901 2.022 1.597 1.710 9,132 -0.17(-9.04%)
Sep 21, 2022 1.833 1.883 1.833 1.880 1,014 +0.09(+5.29%)
Sep 20, 2022 1.804 1.823 1.786 1.786 2,826 -0.08(-4.06%)
Sep 19, 2022 1.881 1.881 1.861 1.861 474 -0.02(-1.01%)
Sep 16, 2022 1.776 1.975 1.663 1.880 11,699 +0.07(+3.65%)
Sep 15, 2022 1.993 1.994 1.776 1.814 3,878 -0.14(-7.25%)
Sep 14, 2022 1.757 2.031 1.757 1.956 3,571 +0.06(+2.99%)
Sep 13, 2022 1.729 1.941 1.729 1.899 1,480 +0.05(+2.46%)
Sep 12, 2022 1.840 1.903 1.738 1.853 7,434 -0.01(-0.42%)
Sep 09, 2022 1.823 1.937 1.729 1.861 11,795 +0.05(+2.60%)
Sep 08, 2022 1.804 1.899 1.804 1.814 11,074 -0.01(-0.72%)
Sep 07, 2022 1.823 1.827 1.814 1.827 1,118 -0.06(-3.30%)
Sep 02, 2022 1.889 247 -0.05(-2.44%)
Sep 01, 2022 1.889 1.937 1.871 1.937 2,743 +0.05(+2.50%)
Aug 31, 2022 1.908 1.918 1.889 1.889 948 +0.00(+0.00%)
Aug 30, 2022 1.899 1.956 1.889 1.889 3,138 -0.09(-4.76%)
Aug 29, 2022 2.041 2.041 1.889 1.984 7,400 -0.09(-4.11%)
Aug 26, 2022 2.097 2.144 2.022 2.069 4,179 +0.09(+4.78%)
Aug 25, 2022 2.050 2.050 1.975 1.975 737 +0.01(+0.48%)
Aug 24, 2022 1.823 1.989 1.823 1.965 7,473 -0.02(-0.95%)
Aug 23, 2022 1.814 2.031 1.814 1.984 4,319 +0.06(+2.94%)
Aug 19, 2022 1.927 65 +0.02(+0.99%)
Aug 18, 2022 1.814 1.925 1.814 1.908 1,010 +0.02(+1.00%)
Aug 17, 2022 1.804 1.946 1.804 1.889 8,649 -0.01(-0.50%)
Aug 16, 2022 1.804 1.965 1.804 1.899 11,273 -0.02(-1.12%)
Aug 15, 2022 1.920 1.920 1.920 1.920 247 +0.01(+0.63%)
Aug 12, 2022 1.908 1.908 1.833 1.908 2,929 +0.07(+3.59%)
Aug 11, 2022 1.889 2.041 1.795 1.842 30,244 -0.15(-7.58%)
Aug 10, 2022 2.116 2.173 1.993 1.993 7,265 -0.12(-5.80%)
Aug 09, 2022 2.116 2.116 2.116 2.116 448 -0.05(-2.18%)
Aug 08, 2022 2.088 2.197 2.078 2.163 6,785 +0.01(+0.44%)
Aug 05, 2022 2.097 2.362 2.097 2.154 19,622 +0.06(+2.70%)
Aug 04, 2022 2.201 2.201 2.088 2.097 20,530 -0.13(-5.93%)
Aug 03, 2022 2.078 2.286 2.078 2.230 5,353 -0.06(-2.48%)
Aug 02, 2022 2.220 2.286 2.012 2.286 3,350 +0.07(+2.98%)
Aug 01, 2022 2.220 2.267 2.220 2.220 5,641 +0.00(+0.00%)
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%)
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.