Indicators

Ihuman Inc ADR (NY: IH )

2.000 -0.010 (-0.50%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	3.014	3.278	2.740	2.844	47,669	-0.02(-0.66%)
Apr 28, 2022	2.645	2.900	2.522	2.863	7,911	+0.34(+13.48%)
Apr 27, 2022	2.409	2.645	2.409	2.522	11,133	+0.08(+3.09%)
Apr 26, 2022	2.759	2.763	2.362	2.447	24,268	-0.35(-12.50%)
Apr 25, 2022	2.532	3.014	2.447	2.796	11,536	+0.06(+2.07%)
Apr 22, 2022	2.834	2.952	2.683	2.740	10,158	-0.10(-3.65%)
Apr 21, 2022	3.033	3.118	2.664	2.844	14,491	-0.12(-4.14%)
Apr 20, 2022	2.721	3.118	2.504	2.967	61,134	+0.26(+9.79%)
Apr 19, 2022	2.440	2.834	2.440	2.702	17,592	+0.15(+5.93%)
Apr 18, 2022	2.485	2.551	2.466	2.551	3,680	-0.01(-0.37%)
Apr 14, 2022	2.447	2.740	2.296	2.560	72,334	+0.08(+3.04%)
Apr 13, 2022	2.220	2.494	2.220	2.485	11,195	+0.27(+12.39%)
Apr 12, 2022	2.362	2.447	2.182	2.211	16,240	-0.05(-2.09%)
Apr 11, 2022	2.267	2.449	2.116	2.258	28,098	+0.05(+2.14%)
Apr 08, 2022	2.286	2.315	2.135	2.211	15,260	+0.07(+3.08%)
Apr 07, 2022	2.267	2.343	2.126	2.145	51,469	-0.12(-5.42%)
Apr 06, 2022	2.249	2.315	2.107	2.267	11,524	+0.01(+0.42%)
Apr 05, 2022	2.107	2.263	2.088	2.258	4,960	-0.04(-1.65%)
Apr 04, 2022	2.173	2.352	1.993	2.296	15,370	+0.31(+15.66%)

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.