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 (%)
Mar 31, 2022 1.975 2.154 1.889 2.022 14,026 +0.07(+3.38%)
Mar 30, 2022 2.173 2.220 1.937 1.956 37,663 -0.12(-5.91%)
Mar 29, 2022 2.097 2.163 2.022 2.078 18,393 +0.09(+4.76%)
Mar 28, 2022 1.984 2.022 1.908 1.984 31,562 +0.05(+2.44%)
Mar 25, 2022 2.012 2.057 1.899 1.937 38,953 -0.23(-10.48%)
Mar 24, 2022 2.126 2.247 2.116 2.163 42,476 +0.04(+1.78%)
Mar 23, 2022 2.097 2.362 2.041 2.126 75,984 +0.09(+4.65%)
Mar 22, 2022 2.060 2.348 1.937 2.031 90,424 +0.10(+5.39%)
Mar 21, 2022 2.060 2.060 1.899 1.927 17,970 -0.13(-6.42%)
Mar 18, 2022 1.606 2.060 1.606 2.060 31,437 +0.31(+17.84%)
Mar 17, 2022 1.540 1.795 1.521 1.748 35,868 +0.10(+6.32%)
Mar 16, 2022 1.493 1.701 1.493 1.644 68,328 +0.34(+26.09%)
Mar 15, 2022 1.247 1.346 1.121 1.304 128,566 +0.16(+14.05%)
Mar 14, 2022 1.710 1.710 1.039 1.143 115,295 -0.59(-33.88%)
Mar 11, 2022 2.116 2.116 1.710 1.729 56,256 -0.27(-13.68%)
Mar 10, 2022 2.145 2.220 1.899 2.003 12,611 -0.26(-11.30%)
Mar 09, 2022 1.899 2.352 1.889 2.258 52,213 +0.33(+17.16%)
Mar 08, 2022 1.889 1.927 1.833 1.927 5,875 +0.00(+0.00%)
Mar 07, 2022 1.918 1.965 1.812 1.927 16,242 +0.01(+0.49%)
Mar 04, 2022 2.012 2.012 1.908 1.918 3,439 -0.01(-0.49%)
Mar 03, 2022 1.956 2.022 1.908 1.927 4,698 -0.10(-5.12%)
Mar 02, 2022 2.003 2.031 1.984 2.031 15,677 -0.11(-5.29%)
Mar 01, 2022 2.060 2.154 1.984 2.145 6,328 +0.02(+0.89%)
Feb 28, 2022 1.984 2.182 1.946 2.126 8,606 +0.04(+1.81%)
Feb 25, 2022 2.003 2.088 2.088 2.088 1,939 +0.04(+1.84%)
Feb 24, 2022 2.003 2.099 1.899 2.050 13,277 +0.09(+4.33%)
Feb 23, 2022 2.078 2.140 1.965 1.965 32,676 -0.05(-2.35%)
Feb 22, 2022 1.965 2.031 1.899 2.012 22,043 -0.03(-1.39%)
Feb 18, 2022 2.041 0 -0.09(-4.00%)
Feb 17, 2022 2.041 2.135 1.984 2.126 9,334 +0.02(+0.90%)
Feb 16, 2022 2.230 2.230 1.899 2.107 58,849 -0.26(-11.16%)
Feb 15, 2022 2.409 2.409 2.267 2.371 21,755 -0.04(-1.57%)
Feb 14, 2022 2.532 2.532 2.368 2.409 25,186 -0.14(-5.56%)
Feb 11, 2022 2.513 2.551 2.504 2.551 12,139 +0.03(+1.12%)
Feb 10, 2022 2.541 2.551 2.475 2.522 16,691 +0.00(+0.00%)
Feb 09, 2022 2.560 2.655 2.485 2.522 18,361 -0.04(-1.48%)
Feb 08, 2022 2.428 2.636 2.371 2.560 178,494 +0.26(+11.52%)
Feb 07, 2022 2.693 2.693 2.263 2.296 32,052 -0.22(-8.65%)
Feb 04, 2022 2.466 2.579 2.466 2.513 10,462 +0.09(+3.50%)
Feb 03, 2022 2.381 2.456 2.428 12,811 +0.03(+1.18%)
Feb 02, 2022 2.439 2.568 2.267 2.400 22,794 -0.18(-6.96%)
Feb 01, 2022 2.504 2.655 2.390 2.579 31,926 +0.08(+3.02%)
Jan 31, 2022 2.362 2.541 2.504 10,987 +0.15(+6.43%)
Jan 28, 2022 2.362 2.362 2.334 2.352 5,674 -0.01(-0.40%)
Jan 27, 2022 2.295 2.362 2.254 2.362 4,053 +0.03(+1.21%)
Jan 26, 2022 2.352 2.450 2.334 2.334 17,359 -0.02(-0.80%)
Jan 25, 2022 2.362 2.447 2.249 2.352 51,608 +0.07(+2.89%)
Jan 24, 2022 2.362 2.397 2.305 2.286 42,508 -0.23(-9.02%)
Jan 21, 2022 2.522 2.579 2.362 2.513 28,827 -0.09(-3.27%)
Jan 20, 2022 2.598 2.645 2.541 2.598 26,460 +0.08(+3.00%)
Jan 19, 2022 2.674 2.674 2.456 2.522 49,741 -0.13(-4.98%)
Jan 18, 2022 2.718 2.765 2.608 2.655 15,465 -0.08(-2.77%)
Jan 14, 2022 2.730 0 -0.14(-4.93%)
Jan 13, 2022 2.929 3.052 2.834 2.872 27,749 -0.10(-3.49%)
Jan 12, 2022 2.872 3.174 2.844 2.976 90,639 +0.31(+11.70%)
Jan 11, 2022 2.759 2.759 2.598 2.664 98,607 +0.03(+1.08%)
Jan 10, 2022 2.787 2.929 2.579 2.636 38,087 -0.18(-6.38%)
Jan 07, 2022 2.938 2.985 2.815 2.815 13,111 -0.03(-1.16%)
Jan 06, 2022 2.863 3.070 2.787 2.848 55,832 -0.06(-2.11%)
Jan 05, 2022 2.661 2.929 2.661 2.910 9,782 +0.10(+3.70%)
Jan 04, 2022 2.825 2.939 2.806 2.806 9,531 -0.04(-1.33%)
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.