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 +0.120 (+6.32%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2022 2.211 2.211 1.984 1.985 12,322 -0.04(-1.82%)
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%)
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.