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 (%)
Jul 30, 2021 6.252 6.604 6.252 6.462 76,346 +0.08(+1.18%)
Jul 29, 2021 6.557 6.557 6.330 6.387 64,235 +0.01(+0.15%)
Jul 28, 2021 6.462 6.783 6.113 6.377 94,793 +0.32(+5.30%)
Jul 27, 2021 6.443 6.561 5.933 6.056 143,092 -0.37(-5.74%)
Jul 26, 2021 6.868 7.086 5.961 6.424 218,608 -1.37(-17.58%)
Jul 23, 2021 7.454 7.993 6.708 7.794 207,167 -2.12(-21.35%)
Jul 22, 2021 9.542 9.910 9.542 9.910 11,001 +0.00(+0.00%)
Jul 21, 2021 9.391 9.910 9.391 9.910 6,400 +0.41(+4.27%)
Jul 20, 2021 9.306 9.561 9.306 9.504 11,060 +0.10(+1.11%)
Jul 19, 2021 9.478 9.515 9.306 9.400 10,474 -0.17(-1.78%)
Jul 16, 2021 9.788 10.14 9.476 9.570 15,835 -0.14(-1.46%)
Jul 15, 2021 9.448 9.712 9.448 9.712 8,677 +0.26(+2.80%)
Jul 14, 2021 9.896 9.896 9.164 9.448 99,618 -0.70(-6.89%)
Jul 13, 2021 10.53 10.53 9.655 10.15 25,918 -0.39(-3.68%)
Jul 12, 2021 9.807 10.86 9.636 10.53 41,398 +0.70(+7.11%)
Jul 09, 2021 9.362 10.06 9.362 9.835 8,655 +0.41(+4.31%)
Jul 08, 2021 9.542 9.731 9.353 9.429 23,274 -0.30(-3.11%)
Jul 07, 2021 10.07 10.07 9.362 9.731 41,353 -0.16(-1.62%)
Jul 06, 2021 9.740 9.920 9.542 9.892 21,080 +0.20(+2.05%)
Jul 02, 2021 9.920 10.11 9.555 9.693 9,129 -0.42(-4.11%)
Jul 01, 2021 9.769 10.25 9.665 10.11 37,021 +0.34(+3.48%)
Jun 30, 2021 9.684 9.910 9.418 9.769 4,903 -0.06(-0.58%)
Jun 29, 2021 9.183 9.920 9.183 9.825 25,742 +0.47(+5.05%)
Jun 28, 2021 9.391 9.599 9.126 9.353 99,026 +0.05(+0.51%)
Jun 25, 2021 9.892 9.892 9.126 9.306 22,626 -0.40(-4.09%)
Jun 24, 2021 9.448 9.901 9.088 9.703 30,582 +0.22(+2.29%)
Jun 23, 2021 9.570 9.589 9.202 9.485 17,116 +0.22(+2.34%)
Jun 22, 2021 9.589 9.825 9.259 9.268 21,561 -0.44(-4.57%)
Jun 21, 2021 9.523 9.759 9.211 9.712 21,823 -0.08(-0.77%)
Jun 18, 2021 9.618 10.06 9.306 9.788 11,432 +0.17(+1.77%)
Jun 17, 2021 9.164 10.18 9.164 9.618 47,789 +0.35(+3.77%)
Jun 16, 2021 9.259 9.410 8.975 9.268 22,468 +0.01(+0.10%)
Jun 15, 2021 10.23 10.23 9.164 9.259 33,994 -0.94(-9.18%)
Jun 14, 2021 9.627 10.28 9.627 10.19 38,630 +0.52(+5.37%)
Jun 11, 2021 9.608 9.840 9.466 9.674 17,506 +0.05(+0.49%)
Jun 10, 2021 10.83 11.04 9.495 9.627 87,092 -1.02(-9.58%)
Jun 09, 2021 9.721 11.12 9.599 10.65 175,484 +0.73(+7.33%)
Jun 08, 2021 9.712 9.920 9.259 9.920 68,549 -0.16(-1.59%)
Jun 07, 2021 9.145 10.20 8.947 10.08 40,488 +1.01(+11.15%)
Jun 04, 2021 8.503 9.287 8.484 9.070 81,455 +0.57(+6.67%)
Jun 03, 2021 8.512 8.767 8.484 8.503 98,008 -0.15(-1.75%)
Jun 02, 2021 8.635 8.767 8.503 8.654 242,677 -0.06(-0.65%)
Jun 01, 2021 8.786 8.956 8.550 8.711 155,411 +0.25(+2.90%)
May 28, 2021 8.871 8.975 8.456 8.465 156,910 -0.50(-5.58%)
May 27, 2021 8.909 8.975 8.644 8.966 54,990 +0.06(+0.64%)
May 26, 2021 8.881 8.975 8.446 8.909 31,199 +0.15(+1.73%)
May 25, 2021 8.909 8.975 8.673 8.758 40,829 +0.10(+1.20%)
May 24, 2021 9.448 9.448 8.607 8.654 84,829 -0.95(-9.93%)
May 21, 2021 9.920 9.920 9.448 9.608 41,694 -0.25(-2.49%)
May 20, 2021 9.315 9.854 9.164 9.854 32,854 +0.41(+4.30%)
May 19, 2021 9.306 9.448 9.259 9.448 31,205 +0.23(+2.46%)
May 18, 2021 9.163 9.448 9.101 9.221 63,636 +0.19(+2.09%)
May 17, 2021 9.268 9.448 9.013 9.032 46,491 -0.04(-0.42%)
May 14, 2021 9.448 10.22 8.975 9.070 125,394 -0.42(-4.38%)
May 13, 2021 10.16 10.56 9.155 9.485 60,120 -0.71(-6.95%)
May 12, 2021 10.64 10.64 10.02 10.19 26,551 -0.66(-6.09%)
May 11, 2021 10.51 10.93 10.36 10.86 54,572 -0.08(-0.69%)
May 10, 2021 10.60 11.05 10.19 10.93 71,863 +0.15(+1.40%)
May 07, 2021 10.67 11.11 10.59 10.78 12,364 +0.17(+1.60%)
May 06, 2021 11.02 11.14 10.38 10.61 65,984 -0.43(-3.85%)
May 05, 2021 11.62 11.81 11.03 11.03 17,797 -0.86(-7.23%)
May 04, 2021 11.82 11.90 11.34 11.89 49,949 +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.