Skip to main content

Ihuman Inc ADR (NY: IH )

1.710 +0.020 (+1.18%)
Official Closing Price Updated: 6:30 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 1.700 1.720 1.660 1.710 3,052 +0.02(+1.18%)
Jul 19, 2024 1.660 1.690 1.610 1.690 13,260 +0.06(+3.68%)
Jul 18, 2024 1.700 1.700 1.630 1.630 3,483 -0.05(-2.98%)
Jul 17, 2024 1.710 1.712 1.640 1.680 20,984 +0.00(+0.00%)
Jul 16, 2024 1.700 1.812 1.670 1.680 31,650 -0.05(-2.89%)
Jul 15, 2024 1.680 1.740 1.640 1.730 24,305 +0.09(+5.49%)
Jul 12, 2024 1.760 1.760 1.610 1.640 68,326 -0.04(-2.38%)
Jul 11, 2024 1.740 1.795 1.650 1.680 40,939 +0.00(+0.30%)
Jul 10, 2024 1.745 1.745 1.670 1.675 18,643 -0.01(-0.89%)
Jul 09, 2024 1.720 1.720 1.670 1.690 42,580 -0.04(-2.31%)
Jul 08, 2024 1.780 1.815 1.700 1.730 21,842 -0.03(-1.70%)
Jul 05, 2024 1.750 1.790 1.750 1.760 12,108 +0.03(+1.73%)
Jul 03, 2024 1.795 1.795 1.700 1.730 6,938 -0.02(-1.14%)
Jul 02, 2024 1.840 1.840 1.750 1.750 7,960 -0.04(-2.23%)
Jul 01, 2024 1.720 1.850 1.720 1.790 62,297 +0.00(+0.00%)
Jun 28, 2024 1.950 1.950 1.710 1.790 26,185 -0.08(-4.28%)
Jun 27, 2024 1.880 1.890 1.850 1.870 3,971 -0.02(-1.06%)
Jun 26, 2024 1.880 1.890 1.840 1.890 7,062 +0.08(+4.42%)
Jun 25, 2024 1.800 1.870 1.790 1.810 6,099 +0.03(+1.69%)
Jun 24, 2024 1.950 1.950 1.760 1.780 18,283 +0.01(+0.56%)
Jun 21, 2024 1.800 1.890 1.740 1.770 28,827 -0.08(-4.32%)
Jun 20, 2024 1.950 1.950 1.810 1.850 18,142 -0.01(-0.54%)
Jun 18, 2024 1.790 1.885 1.789 1.860 3,367 -0.08(-4.12%)
Jun 17, 2024 1.750 1.960 1.750 1.940 16,148 +0.15(+8.38%)
Jun 14, 2024 2.150 2.150 1.730 1.790 54,207 -0.23(-11.39%)
Jun 12, 2024 2.020 487 +0.02(+1.00%)
Jun 11, 2024 2.010 2.010 1.940 2.000 2,153 -0.00(-0.25%)
Jun 10, 2024 1.990 2.010 1.990 2.005 5,403 +0.00(+0.25%)
Jun 07, 2024 1.980 2.020 1.850 2.000 30,162 -0.00(-0.25%)
Jun 06, 2024 2.010 2.020 1.980 2.005 3,582 -0.00(-0.25%)
Jun 05, 2024 2.000 2.050 1.970 2.010 17,395 +0.04(+2.03%)
Jun 04, 2024 1.950 2.040 1.950 1.970 23,034 +0.02(+1.03%)
Jun 03, 2024 2.040 2.040 1.950 1.950 20,079 -0.07(-3.47%)
May 31, 2024 2.010 2.040 1.970 2.020 33,519 +0.04(+2.02%)
May 30, 2024 2.000 2.050 1.970 1.980 16,887 +0.00(+0.00%)
May 29, 2024 1.980 2.050 1.950 1.980 23,680 +0.00(+0.00%)
May 28, 2024 2.010 2.100 1.970 1.980 27,678 -0.04(-1.98%)
May 24, 2024 2.000 2.055 1.940 2.020 31,477 +0.02(+1.00%)
May 23, 2024 2.090 2.100 1.980 2.000 99,426 -0.08(-3.85%)
May 22, 2024 2.030 2.180 2.030 2.080 66,040 +0.07(+3.48%)
May 21, 2024 2.030 2.105 2.010 2.010 35,324 -0.03(-1.48%)
May 20, 2024 2.060 2.120 2.010 2.040 35,065 -0.01(-0.48%)
May 17, 2024 1.930 2.127 1.900 2.050 90,049 +0.15(+7.89%)
May 16, 2024 1.850 1.920 1.850 1.900 36,836 +0.08(+4.40%)
May 15, 2024 1.970 1.970 1.820 1.820 18,811 +0.01(+0.28%)
May 14, 2024 1.990 1.990 1.800 1.815 23,047 -0.04(-1.89%)
May 13, 2024 1.840 1.930 1.800 1.850 52,431 +0.02(+1.09%)
May 10, 2024 1.750 1.830 1.750 1.830 15,239 +0.13(+7.65%)
May 09, 2024 1.770 1.830 1.700 1.700 16,314 -0.06(-3.41%)
May 08, 2024 1.830 1.830 1.751 1.760 15,929 -0.01(-0.56%)
May 07, 2024 1.780 1.790 1.722 1.770 15,861 -0.01(-0.56%)
May 06, 2024 1.930 1.930 1.770 1.780 15,374 +0.04(+2.30%)
May 03, 2024 1.760 1.790 1.720 1.740 30,535 +0.00(+0.00%)
May 02, 2024 1.810 1.810 1.710 1.740 55,485 +0.01(+0.58%)
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.