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

Ihuman Inc ADR (NY: IH )

1.850 +0.030 (+1.65%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 15, 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 (%)
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%)
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.