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

Ihuman Inc ADR (NY: IH )

2.000 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2022 1.710 1.889 1.710 1.852 3,037 +0.31(+20.25%)
Oct 28, 2022 1.464 1.599 1.455 1.540 13,591 +0.08(+5.16%)
Oct 27, 2022 1.342 1.497 1.342 1.464 551,680 +0.00(+0.00%)
Oct 26, 2022 1.436 1.539 1.436 1.464 4,051 -0.02(-1.27%)
Oct 25, 2022 1.417 1.521 1.323 1.483 16,844 +0.11(+8.28%)
Oct 24, 2022 1.691 1.767 1.266 1.370 28,907 -0.42(-23.28%)
Oct 21, 2022 1.908 1.922 1.767 1.786 3,030 -0.11(-6.03%)
Oct 20, 2022 1.852 1.900 1.842 1.900 1,465 +0.06(+3.14%)
Oct 19, 2022 1.937 1.937 1.795 1.842 6,322 -0.03(-1.52%)
Oct 18, 2022 1.918 1.918 1.871 1.871 500 +0.04(+2.06%)
Oct 17, 2022 1.908 1.908 1.833 1.833 1,708 +0.03(+1.57%)
Oct 14, 2022 1.908 1.908 1.776 1.804 3,409 -0.12(-6.37%)
Oct 13, 2022 1.871 2.031 1.871 1.927 1,294 -0.01(-0.49%)
Oct 12, 2022 2.035 2.035 1.871 1.937 1,545 +0.04(+1.99%)
Oct 11, 2022 1.729 1.908 1.663 1.899 9,993 +0.08(+4.15%)
Oct 10, 2022 1.880 1.927 1.701 1.823 6,785 +0.00(+0.00%)
Oct 07, 2022 1.729 1.823 1.634 1.823 4,265 +0.19(+11.56%)
Oct 06, 2022 1.871 1.871 1.606 1.634 19,575 -0.17(-9.42%)
Oct 05, 2022 2.116 2.116 1.738 1.804 10,136 -0.18(-9.05%)
Oct 04, 2022 2.192 2.192 1.852 1.984 17,060 -0.14(-6.67%)
Oct 03, 2022 2.107 2.173 2.078 2.126 4,224 +0.05(+2.27%)
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%)
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.