Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ihuman Inc ADR (NY: IH )

1.570 -0.024 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 1.605 1.612 1.570 1.570 2,528 -0.02(-1.52%)
Sep 19, 2024 1.605 1.620 1.550 1.594 13,701 +0.02(+1.55%)
Sep 18, 2024 1.560 1.600 1.560 1.570 1,778 -0.05(-3.07%)
Sep 17, 2024 1.520 1.620 1.520 1.620 7,531 +0.04(+2.25%)
Sep 16, 2024 1.520 1.660 1.520 1.584 12,858 +0.08(+5.60%)
Sep 13, 2024 1.520 1.550 1.500 1.500 43,322 -0.04(-2.60%)
Sep 12, 2024 1.530 1.540 1.520 1.540 4,265 +0.02(+0.98%)
Sep 11, 2024 1.530 1.580 1.520 1.525 30,294 -0.03(-1.61%)
Sep 10, 2024 1.550 1.550 1.545 1.550 14,758 -0.02(-1.27%)
Sep 09, 2024 1.550 1.670 1.550 1.570 5,078 +0.00(+0.00%)
Sep 06, 2024 1.570 1.570 1.570 1.570 937 +0.02(+1.29%)
Sep 05, 2024 1.660 1.680 1.550 1.550 5,711 -0.12(-7.19%)
Sep 04, 2024 1.600 1.677 1.580 1.670 6,256 +0.02(+1.52%)
Sep 03, 2024 1.640 1.670 1.640 1.645 6,638 +0.01(+0.30%)
Aug 30, 2024 1.580 1.660 1.580 1.640 2,075 +0.08(+5.13%)
Aug 29, 2024 1.550 1.600 1.550 1.560 4,941 -0.06(-3.70%)
Aug 28, 2024 1.620 1.660 1.580 1.620 7,449 -0.02(-1.22%)
Aug 27, 2024 1.630 1.652 1.630 1.640 7,000 +0.00(+0.00%)
Aug 26, 2024 1.620 1.640 1.620 1.640 12,135 +0.02(+1.23%)
Aug 23, 2024 1.540 1.620 1.540 1.620 6,780 +0.00(+0.00%)
Aug 22, 2024 1.630 1.630 1.620 1.620 3,750 +0.01(+0.62%)
Aug 21, 2024 1.610 1.640 1.610 1.610 14,324 +0.03(+1.91%)
Aug 20, 2024 1.553 1.580 1.552 1.580 4,140 +0.03(+1.93%)
Aug 19, 2024 1.540 1.610 1.540 1.550 7,333 -0.03(-1.90%)
Aug 15, 2024 1.580 225 +0.02(+1.30%)
Aug 14, 2024 1.540 1.560 1.540 1.560 4,672 +0.01(+0.63%)
Aug 13, 2024 1.540 1.550 1.540 1.550 3,455 +0.01(+0.64%)
Aug 12, 2024 1.543 1.550 1.540 1.540 4,477 +0.00(+0.01%)
Aug 09, 2024 1.560 1.585 1.540 1.540 8,835 -0.05(-3.14%)
Aug 08, 2024 1.600 1.600 1.560 1.590 6,633 +0.02(+1.27%)
Aug 07, 2024 1.590 1.591 1.550 1.570 22,311 +0.03(+1.95%)
Aug 06, 2024 1.530 1.560 1.500 1.540 1,214,062 +0.04(+2.67%)
Aug 05, 2024 1.550 1.590 1.500 1.500 373,610 -0.11(-6.83%)
Aug 02, 2024 1.570 1.610 1.540 1.610 12,672 +0.01(+0.63%)
Aug 01, 2024 1.560 1.600 1.560 1.600 8,619 +0.03(+1.91%)
Jul 31, 2024 1.610 1.620 1.570 1.570 38,414 -0.05(-3.09%)
Jul 30, 2024 1.590 1.650 1.590 1.620 2,774 -0.01(-0.61%)
Jul 29, 2024 1.590 1.660 1.590 1.630 5,053 -0.01(-0.61%)
Jul 26, 2024 1.600 1.710 1.595 1.640 62,668 -0.01(-0.61%)
Jul 25, 2024 1.590 1.670 1.590 1.650 13,305 +0.05(+3.12%)
Jul 24, 2024 1.620 1.620 1.570 1.600 67,810 -0.04(-2.56%)
Jul 23, 2024 1.660 1.690 1.630 1.642 14,533 -0.07(-3.98%)
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%)
May 01, 2024 1.730 1.730 1.729 1.730 589 +0.00(+0.29%)
Apr 30, 2024 1.730 1.780 1.710 1.725 28,866 -0.00(-0.29%)
Apr 29, 2024 1.750 1.780 1.720 1.730 15,993 -0.01(-0.57%)
Apr 26, 2024 1.750 1.800 1.730 1.740 27,542 -0.01(-0.57%)
Apr 25, 2024 1.760 1.840 1.720 1.750 20,320 -0.02(-1.13%)
Apr 24, 2024 1.810 1.810 1.750 1.770 6,859 +0.07(+4.12%)
Apr 23, 2024 1.720 1.722 1.700 1.700 6,055 -0.01(-0.58%)
Apr 22, 2024 1.700 1.790 1.700 1.710 851 -0.01(-0.58%)
Apr 19, 2024 1.740 1.760 1.720 1.720 12,302 +0.00(+0.29%)
Apr 18, 2024 1.710 1.750 1.710 1.715 25,696 -0.03(-2.00%)
Apr 17, 2024 1.750 1.750 1.750 1.750 500 -0.04(-2.23%)
Apr 16, 2024 1.800 1.881 1.770 1.790 32,351 +0.01(+0.56%)
Apr 15, 2024 1.730 1.850 1.700 1.780 41,813 +0.00(+0.00%)
Apr 12, 2024 1.800 1.830 1.780 1.780 27,314 -0.08(-4.44%)
Apr 11, 2024 1.870 1.870 1.804 1.863 57,890 +0.04(+2.25%)
Apr 10, 2024 1.830 1.830 1.810 1.822 789 +0.06(+3.21%)
Apr 09, 2024 1.750 1.805 1.732 1.765 29,222 -0.02(-0.84%)
Apr 08, 2024 1.750 1.886 1.730 1.780 27,085 +0.02(+1.14%)
Apr 05, 2024 1.760 1.845 1.760 1.760 24,102 -0.02(-1.12%)
Apr 04, 2024 1.880 1.880 1.780 1.780 15,798 -0.06(-3.26%)
Apr 03, 2024 1.820 1.859 1.775 1.840 17,783 +0.09(+5.14%)
Apr 02, 2024 1.770 1.880 1.750 1.750 35,963 -0.03(-1.69%)
Apr 01, 2024 1.880 1.880 1.770 1.780 23,610 +0.08(+4.71%)
Mar 28, 2024 1.740 1.750 1.700 1.700 48,500 +0.00(+0.00%)
Mar 27, 2024 1.700 1.770 1.680 1.700 36,783 -0.01(-0.58%)
Mar 26, 2024 1.748 1.795 1.682 1.710 81,699 -0.03(-1.63%)
Mar 25, 2024 1.767 1.823 1.701 1.738 69,982 +0.01(+0.55%)
Mar 22, 2024 1.748 1.842 1.710 1.729 64,166 +0.04(+2.24%)
Mar 21, 2024 1.776 1.880 1.684 1.691 78,859 -0.07(-3.76%)
Mar 20, 2024 1.757 1.880 1.734 1.757 58,003 -0.03(-1.59%)
Mar 19, 2024 1.767 1.833 1.757 1.786 23,349 +0.03(+1.61%)
Mar 18, 2024 1.918 1.937 1.757 1.757 70,759 -0.05(-2.62%)
Mar 15, 2024 1.889 1.908 1.804 1.804 52,633 -0.04(-2.05%)
Mar 14, 2024 1.833 1.899 1.833 1.842 7,135 +0.01(+0.52%)
Mar 13, 2024 1.842 1.918 1.828 1.833 63,690 +0.00(+0.00%)
Mar 12, 2024 1.842 1.918 1.833 1.833 21,309 +0.03(+1.57%)
Mar 11, 2024 1.918 1.984 1.804 1.804 49,743 -0.13(-6.83%)
Mar 08, 2024 1.899 1.975 1.842 1.937 10,839 +0.13(+6.94%)
Mar 07, 2024 1.880 1.937 1.804 1.811 24,565 -0.13(-6.49%)
Mar 06, 2024 1.842 1.960 1.842 1.937 16,354 +0.09(+4.59%)
Mar 05, 2024 2.031 2.031 1.852 1.852 34,528 -0.03(-1.51%)
Mar 04, 2024 2.003 2.003 1.880 1.880 23,884 -0.02(-0.99%)
Mar 01, 2024 1.852 1.984 1.852 1.899 29,535 -0.02(-0.99%)
Feb 29, 2024 2.078 2.078 1.918 1.918 39,655 +0.05(+2.53%)
Feb 28, 2024 1.899 2.008 1.871 1.871 21,216 -0.03(-1.49%)
Feb 27, 2024 1.993 2.078 1.899 1.899 39,723 -0.11(-5.63%)
Feb 26, 2024 2.088 2.154 2.012 2.012 17,405 +0.00(+0.00%)
Feb 23, 2024 2.126 2.126 1.993 2.012 29,283 -0.14(-6.37%)
Feb 22, 2024 2.173 2.201 2.097 2.149 28,407 -0.08(-3.60%)
Feb 21, 2024 2.299 2.299 2.163 2.230 1,670 -0.04(-1.66%)
Feb 20, 2024 2.258 2.302 2.239 2.267 3,751 +0.03(+1.26%)
Feb 16, 2024 2.258 2.300 2.164 2.239 4,249 +0.02(+0.85%)
Feb 15, 2024 2.258 2.258 2.220 2.220 897 +0.04(+1.73%)
Feb 14, 2024 2.173 2.263 2.163 2.182 1,255 -0.04(-1.70%)
Feb 13, 2024 2.220 2.220 2.220 2.220 510 -0.04(-1.67%)
Feb 12, 2024 2.343 2.343 2.182 2.258 3,251 +0.09(+4.37%)
Feb 09, 2024 2.286 2.286 2.163 2.163 52,135 +0.00(+0.00%)
Feb 08, 2024 2.230 2.230 2.154 2.163 5,464 -0.04(-1.72%)
Feb 07, 2024 2.249 2.249 2.154 2.201 3,839 -0.02(-0.85%)
Feb 06, 2024 2.088 2.324 2.088 2.220 15,453 +0.12(+5.86%)
Feb 05, 2024 2.107 2.116 2.078 2.097 3,439 -0.02(-0.89%)
Feb 02, 2024 2.277 2.428 2.116 2.116 21,101 -0.15(-6.67%)
Feb 01, 2024 2.338 2.358 2.267 2.267 6,550 -0.05(-2.04%)
Jan 31, 2024 2.258 2.362 2.258 2.315 6,323 -0.05(-2.00%)
Jan 30, 2024 2.324 2.390 2.088 2.362 9,833 +0.04(+1.63%)
Jan 29, 2024 2.504 2.504 2.315 2.324 6,220 -0.20(-7.87%)
Jan 26, 2024 2.513 2.659 2.504 2.522 7,303 -0.07(-2.55%)
Jan 25, 2024 2.655 2.740 2.570 2.589 3,098 -0.07(-2.49%)
Jan 24, 2024 2.664 2.664 2.655 2.655 1,088 -0.06(-2.09%)
Jan 23, 2024 2.776 2.776 2.636 2.711 1,739 +0.03(+1.06%)
Jan 22, 2024 2.636 2.693 2.560 2.683 9,714 -0.06(-2.07%)
Jan 19, 2024 2.645 2.759 2.485 2.740 10,044 -0.05(-1.70%)
Jan 18, 2024 2.702 2.834 2.636 2.787 3,809 +0.06(+2.08%)
Jan 17, 2024 2.693 2.787 2.693 2.730 2,943 -0.11(-3.99%)
Jan 16, 2024 2.617 2.844 2.740 2.844 6,131 +0.06(+2.12%)
Jan 12, 2024 2.589 2.957 2.589 2.785 11,413 +0.25(+9.99%)
Jan 11, 2024 2.485 2.532 2.485 2.532 1,725 -0.09(-3.60%)
Jan 10, 2024 2.598 2.636 2.485 2.626 4,967 +0.11(+4.51%)
Jan 09, 2024 2.513 2.513 2.485 2.513 1,373 -0.06(-2.21%)
Jan 08, 2024 2.570 2.619 2.570 2.570 799 +0.00(+0.00%)
Jan 05, 2024 2.768 2.768 2.551 2.570 3,641 -0.09(-3.55%)
Jan 04, 2024 2.919 2.919 2.645 2.664 4,531 -0.02(-0.70%)
Jan 03, 2024 2.844 2.844 2.664 2.683 6,456 -0.27(-9.27%)
Jan 02, 2024 3.004 3.004 2.865 2.957 5,690 +0.06(+1.95%)
Dec 29, 2023 2.778 2.994 2.697 2.900 11,202 +0.16(+5.68%)
Dec 28, 2023 2.787 2.787 2.611 2.744 8,532 +0.05(+1.93%)
Dec 27, 2023 2.598 2.787 2.538 2.693 8,581 +0.06(+2.15%)
Dec 26, 2023 2.522 2.730 2.522 2.636 9,034 +0.07(+2.57%)
Dec 22, 2023 2.504 2.574 2.504 2.570 1,880 -0.03(-1.09%)
Dec 21, 2023 2.645 2.693 2.598 2.598 4,368 -0.02(-0.72%)
Dec 20, 2023 2.693 2.693 2.560 2.617 2,692 +0.03(+1.10%)
Dec 19, 2023 2.570 2.683 2.550 2.589 8,107 +0.04(+1.48%)
Dec 18, 2023 2.560 2.560 2.551 2.551 3,069 -0.06(-2.17%)
Dec 14, 2023 2.608 263 +0.09(+3.37%)
Dec 13, 2023 2.560 2.560 2.371 2.522 8,125 +0.00(+0.00%)
Dec 12, 2023 2.636 2.636 2.456 2.522 5,025 +0.03(+1.14%)
Dec 11, 2023 2.466 2.494 2.466 2.494 1,064 -0.07(-2.58%)
Dec 08, 2023 2.560 2.560 2.466 2.560 2,336 +0.09(+3.63%)
Dec 06, 2023 2.471 175 -0.14(-5.25%)
Dec 05, 2023 2.598 2.697 2.570 2.608 4,257 +0.04(+1.47%)
Dec 04, 2023 2.693 2.740 2.560 2.570 3,766 +0.02(+0.74%)
Dec 01, 2023 2.608 2.608 2.551 2.551 638 -0.05(-1.82%)
Nov 30, 2023 2.419 2.787 2.267 2.598 14,379 +0.17(+7.00%)
Nov 29, 2023 2.485 2.485 2.258 2.428 8,474 -0.06(-2.28%)
Nov 28, 2023 2.362 2.532 2.324 2.485 15,709 +0.16(+6.91%)
Nov 27, 2023 2.381 2.433 2.324 2.324 2,892 -0.09(-3.53%)
Nov 24, 2023 2.390 2.419 2.390 2.409 929 -0.11(-4.49%)
Nov 22, 2023 2.400 2.570 2.400 2.522 3,474 +0.13(+5.38%)
Nov 21, 2023 2.456 2.456 2.394 2.394 372 -0.01(-0.25%)
Nov 20, 2023 2.400 2.437 2.400 2.400 3,249 -0.08(-3.05%)
Nov 17, 2023 2.447 2.494 2.445 2.475 1,437 -0.08(-2.96%)
Nov 16, 2023 2.456 2.551 2.400 2.551 2,836 -0.01(-0.37%)
Nov 15, 2023 2.617 2.617 2.504 2.560 1,590 -0.12(-4.57%)
Nov 14, 2023 2.759 2.759 2.645 2.683 671 +0.13(+5.18%)
Nov 13, 2023 2.626 2.626 2.456 2.551 5,045 +0.11(+4.65%)
Nov 10, 2023 2.504 2.513 2.315 2.437 5,139 -0.06(-2.59%)
Nov 09, 2023 2.539 2.598 2.489 2.502 3,446 -0.19(-6.90%)
Nov 08, 2023 2.653 2.721 2.653 2.688 1,681 +0.05(+1.97%)
Nov 07, 2023 2.626 2.636 2.456 2.636 6,062 -0.16(-5.74%)
Nov 06, 2023 2.674 2.796 2.645 2.796 6,726 +0.01(+0.34%)
Nov 03, 2023 2.551 2.787 2.551 2.787 5,456 +0.34(+13.90%)
Nov 02, 2023 2.362 2.447 2.362 2.447 6,128 +0.09(+3.60%)
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.