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 29, 2023 2.740 2.853 2.740 2.853 1,004 +0.10(+3.78%)
Sep 28, 2023 2.796 2.891 2.749 2.749 11,715 -0.05(-1.69%)
Sep 27, 2023 2.834 2.910 2.796 2.796 2,121 +0.01(+0.52%)
Sep 26, 2023 2.778 2.782 2.778 2.782 924 +0.02(+0.85%)
Sep 25, 2023 2.759 2.759 2.759 2.759 1,160 -0.15(-5.16%)
Sep 22, 2023 2.740 2.910 2.740 2.909 2,827 +0.09(+3.32%)
Sep 21, 2023 2.815 2.815 2.815 2.815 232 +0.06(+2.05%)
Sep 20, 2023 2.759 2.778 2.740 2.759 4,551 -0.11(-3.95%)
Sep 19, 2023 2.796 2.872 2.759 2.872 658 +0.00(+0.11%)
Sep 18, 2023 2.957 2.970 2.844 2.869 1,144 -0.06(-2.04%)
Sep 15, 2023 2.948 2.948 2.929 2.929 2,276 +0.02(+0.65%)
Sep 14, 2023 2.815 2.910 2.815 2.910 1,050 -0.03(-0.96%)
Sep 13, 2023 2.938 2.938 2.938 2.938 474 +0.01(+0.32%)
Sep 12, 2023 2.853 2.929 2.853 2.929 399 +0.03(+0.98%)
Sep 11, 2023 2.900 2.967 2.844 2.900 4,127 -0.07(-2.23%)
Sep 08, 2023 2.919 2.967 2.919 2.967 851 -0.03(-0.95%)
Sep 07, 2023 2.912 3.004 2.834 2.995 5,040 +0.03(+0.98%)
Sep 06, 2023 2.929 2.966 2.929 2.966 2,430 +0.00(+0.14%)
Sep 05, 2023 2.948 3.001 2.948 2.962 3,086 -0.02(-0.79%)
Sep 01, 2023 2.778 3.023 2.768 2.985 25,193 +0.30(+11.27%)
Aug 31, 2023 2.806 2.864 2.664 2.683 16,437 -0.12(-4.38%)
Aug 30, 2023 2.788 2.858 2.730 2.806 15,420 -0.07(-2.30%)
Aug 29, 2023 2.806 2.927 2.806 2.872 3,744 +0.08(+2.70%)
Aug 28, 2023 2.806 2.957 2.759 2.796 9,500 -0.01(-0.39%)
Aug 25, 2023 2.825 2.825 2.807 2.807 248 -0.00(-0.11%)
Aug 24, 2023 2.759 2.811 2.758 2.811 1,933 +0.05(+1.88%)
Aug 23, 2023 2.853 2.853 2.759 2.759 6,584 -0.09(-2.99%)
Aug 22, 2023 2.929 2.929 2.844 2.844 5,229 -0.08(-2.59%)
Aug 21, 2023 2.995 2.995 2.891 2.919 6,341 -0.08(-2.52%)
Aug 18, 2023 3.014 3.023 2.967 2.995 6,910 -0.03(-0.94%)
Aug 17, 2023 3.023 3.023 3.014 3.023 1,897 +0.03(+0.94%)
Aug 16, 2023 3.023 3.023 2.995 2.995 5,075 -0.09(-3.06%)
Aug 15, 2023 3.001 3.089 3.001 3.089 3,003 +0.03(+0.93%)
Aug 14, 2023 3.203 3.203 2.967 3.061 15,689 -0.14(-4.40%)
Aug 11, 2023 3.382 3.382 3.023 3.202 10,327 -0.00(-0.02%)
Aug 10, 2023 3.288 3.354 3.203 3.203 12,393 -0.07(-2.02%)
Aug 09, 2023 3.278 3.590 3.203 3.269 24,105 +0.00(+0.00%)
Aug 08, 2023 3.174 3.285 3.174 3.269 3,374 +0.09(+2.98%)
Aug 07, 2023 3.278 3.439 3.108 3.174 27,748 -0.02(-0.59%)
Aug 04, 2023 3.127 3.193 3.127 3.193 1,926 -0.01(-0.30%)
Aug 03, 2023 3.184 3.259 3.023 3.203 12,803 +0.20(+6.58%)
Aug 02, 2023 3.146 3.146 3.005 3.005 2,559 -0.12(-3.91%)
Aug 01, 2023 2.900 3.127 2.900 3.127 5,630 +0.09(+3.12%)
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%)
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.