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

Integrated Financial Hldg Inc (OP: IFHI )

30.90 +0.06 (+0.21%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 10, 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 30, 2024 30.50 30.50 30.50 30.50 1,269 -0.05(-0.16%)
Apr 29, 2024 30.60 30.60 30.49 30.55 4,300 -0.10(-0.33%)
Apr 26, 2024 30.57 30.85 30.55 30.65 9,250 -0.20(-0.65%)
Apr 25, 2024 30.74 30.85 30.60 30.85 1,450 +0.00(+0.00%)
Apr 24, 2024 31.00 31.00 30.85 30.85 5,050 -0.20(-0.64%)
Apr 23, 2024 31.05 31.05 31.05 31.05 500 +0.00(+0.00%)
Apr 22, 2024 31.05 31.05 31.05 31.05 1,200 +0.00(+0.00%)
Apr 19, 2024 30.80 31.05 30.74 31.05 7,700 +0.25(+0.81%)
Apr 18, 2024 30.85 30.85 30.80 30.80 1,352 -0.05(-0.16%)
Apr 16, 2024 30.85 0 -0.02(-0.06%)
Apr 15, 2024 30.87 30.87 30.85 30.87 3,331 -0.14(-0.45%)
Apr 11, 2024 31.01 2,000 +0.01(+0.03%)
Apr 10, 2024 31.07 31.07 31.00 31.00 732 -0.10(-0.32%)
Apr 09, 2024 31.10 31.15 31.10 31.10 2,300 +0.10(+0.32%)
Apr 08, 2024 31.00 31.00 30.87 31.00 14,239 -0.15(-0.48%)
Apr 05, 2024 30.85 31.15 30.85 31.15 1,607 +0.10(+0.32%)
Apr 04, 2024 31.15 31.15 31.01 31.05 31,920 -0.05(-0.16%)
Apr 03, 2024 31.10 31.30 30.95 31.10 24,990 -0.04(-0.12%)
Apr 02, 2024 30.90 31.15 30.90 31.14 15,788 -0.26(-0.84%)
Apr 01, 2024 31.40 31.55 30.85 31.40 28,212 +0.09(+0.30%)
Mar 28, 2024 31.10 32.00 30.25 31.30 118,963 +3.86(+14.09%)
Mar 27, 2024 27.20 27.44 27.11 27.44 5,292 -0.42(-1.51%)
Mar 22, 2024 27.86 0 -0.61(-2.14%)
Mar 21, 2024 27.05 28.47 27.05 28.47 688 -0.07(-0.25%)
Mar 19, 2024 28.54 0 +1.14(+4.16%)
Mar 18, 2024 27.50 27.50 27.00 27.40 5,457 -0.59(-2.11%)
Mar 14, 2024 27.99 0 -0.16(-0.57%)
Mar 13, 2024 27.75 28.25 27.75 28.15 3,250 -0.32(-1.12%)
Mar 11, 2024 28.47 0 -0.01(-0.04%)
Mar 07, 2024 28.48 0 -0.27(-0.94%)
Mar 06, 2024 28.25 28.75 28.06 28.75 5,300 -0.05(-0.17%)
Mar 04, 2024 28.80 0 +0.00(+0.00%)
Mar 01, 2024 28.42 28.80 28.31 28.80 2,200 -0.16(-0.55%)
Feb 29, 2024 28.74 28.96 28.74 28.96 700 +0.28(+0.98%)
Feb 28, 2024 28.56 28.74 28.54 28.68 3,743 -0.32(-1.10%)
Feb 26, 2024 29.00 0 +0.00(+0.00%)
Feb 20, 2024 29.00 0 -0.16(-0.55%)
Feb 15, 2024 29.16 0 -0.02(-0.07%)
Feb 13, 2024 29.18 0 -0.06(-0.21%)
Feb 12, 2024 29.50 29.50 28.35 29.24 5,800 +0.44(+1.53%)
Feb 09, 2024 29.00 29.44 28.80 28.80 1,722 -0.70(-2.37%)
Feb 08, 2024 29.21 29.50 28.81 29.50 1,475 -0.29(-0.98%)
Feb 06, 2024 29.79 0 +0.54(+1.85%)
Feb 01, 2024 29.25 3 -0.74(-2.47%)
Jan 30, 2024 29.99 50 +0.51(+1.73%)
Jan 29, 2024 28.81 29.48 28.81 29.48 675 -0.01(-0.03%)
Jan 26, 2024 29.00 29.49 29.00 29.49 13,000 +0.49(+1.69%)
Jan 25, 2024 29.00 29.00 29.00 29.00 5,000 +0.00(+0.00%)
Jan 24, 2024 29.00 29.96 29.00 29.00 3,100 +0.00(+0.00%)
Jan 23, 2024 28.79 29.00 28.79 29.00 333 +0.25(+0.87%)
Jan 22, 2024 28.73 28.75 28.73 28.75 1,200 +0.07(+0.23%)
Jan 19, 2024 28.51 28.94 28.49 28.68 18,033 +0.23(+0.82%)
Jan 18, 2024 28.48 28.92 28.45 28.45 901 -0.54(-1.86%)
Jan 17, 2024 28.52 28.99 28.45 28.99 4,600 +0.03(+0.10%)
Jan 16, 2024 28.60 28.96 28.60 28.96 20,250 -0.02(-0.07%)
Jan 05, 2024 28.98 0 +0.23(+0.80%)
Jan 03, 2024 28.75 0 +0.00(+0.00%)
Jan 02, 2024 28.75 28.75 28.75 28.75 12,404 +0.01(+0.03%)
Dec 29, 2023 28.49 28.75 27.76 28.74 10,750 +0.74(+2.64%)
Dec 28, 2023 28.00 28.13 27.39 28.00 14,049 +0.00(+0.00%)
Dec 27, 2023 28.14 28.14 27.64 28.00 2,950 -0.45(-1.58%)
Dec 22, 2023 28.45 0 -0.03(-0.11%)
Dec 21, 2023 27.87 28.48 27.87 28.48 12,770 +0.01(+0.04%)
Dec 20, 2023 27.85 28.47 27.85 28.47 400 -0.55(-1.90%)
Dec 19, 2023 28.06 29.27 27.79 29.02 15,800 -0.68(-2.29%)
Dec 18, 2023 29.65 29.70 29.65 29.70 200 +1.20(+4.21%)
Dec 15, 2023 28.50 28.50 28.50 28.50 100 -0.50(-1.72%)
Dec 14, 2023 28.75 29.00 28.25 29.00 490 +0.75(+2.65%)
Dec 13, 2023 28.25 28.25 28.25 28.25 100 +0.50(+1.80%)
Dec 12, 2023 27.75 27.75 27.75 27.75 100 +0.00(+0.00%)
Dec 08, 2023 27.75 0 +0.00(+0.00%)
Dec 07, 2023 27.75 27.75 27.75 27.75 100 +0.02(+0.07%)
Dec 06, 2023 27.73 27.73 27.73 27.73 430 +0.00(+0.00%)
Dec 05, 2023 27.73 27.73 27.73 27.73 100 +0.00(+0.00%)
Dec 04, 2023 27.05 27.73 27.05 27.73 465 +0.03(+0.11%)
Dec 01, 2023 27.50 27.73 27.25 27.70 6,350 +0.70(+2.59%)
Nov 30, 2023 27.50 27.50 26.88 27.00 8,330 -0.74(-2.67%)
Nov 29, 2023 27.74 27.74 27.74 27.74 100 +0.03(+0.11%)
Nov 28, 2023 27.03 27.73 27.00 27.71 600 -0.04(-0.14%)
Nov 27, 2023 27.75 27.75 27.75 27.75 100 +0.00(+0.00%)
Nov 24, 2023 27.75 27.75 27.75 27.75 100 +0.05(+0.18%)
Nov 22, 2023 27.66 27.70 27.59 27.70 500 -0.05(-0.18%)
Nov 20, 2023 27.75 0 +0.00(+0.00%)
Nov 17, 2023 27.17 27.88 26.80 27.75 1,500 -0.15(-0.54%)
Nov 16, 2023 27.90 27.93 27.27 27.90 600 -0.03(-0.11%)
Nov 15, 2023 26.55 27.93 26.55 27.93 1,300 +1.38(+5.20%)
Nov 14, 2023 26.24 26.55 26.18 26.55 3,000 +0.31(+1.18%)
Nov 13, 2023 25.88 26.24 25.80 26.24 1,650 +0.31(+1.20%)
Nov 10, 2023 25.93 25.93 25.93 25.93 100 +0.00(+0.00%)
Nov 09, 2023 25.93 25.93 25.93 25.93 155 +0.08(+0.31%)
Nov 08, 2023 25.43 25.85 25.43 25.85 320 -0.05(-0.19%)
Nov 07, 2023 25.90 25.90 25.90 25.90 100 +0.00(+0.00%)
Nov 06, 2023 25.90 25.90 25.43 25.90 1,412 -0.05(-0.19%)
Nov 03, 2023 25.80 25.95 25.80 25.95 9,382 +0.15(+0.58%)
Nov 02, 2023 25.80 25.80 25.80 25.80 100 +0.00(+0.00%)
Oct 31, 2023 25.80 0 +0.00(+0.00%)
Oct 30, 2023 25.80 25.80 25.80 25.80 100 -0.10(-0.39%)
Oct 27, 2023 25.90 25.90 25.90 25.90 100 -0.05(-0.19%)
Oct 26, 2023 24.85 25.95 24.85 25.95 530 +0.00(+0.00%)
Oct 25, 2023 25.40 25.95 25.40 25.95 300 +0.00(+0.00%)
Oct 23, 2023 25.95 0 +0.05(+0.19%)
Oct 19, 2023 25.90 0 -0.05(-0.19%)
Oct 17, 2023 25.95 14 +0.00(+0.00%)
Oct 12, 2023 25.95 0 -0.04(-0.15%)
Oct 11, 2023 25.51 26.03 25.45 25.99 600 -0.01(-0.04%)
Oct 10, 2023 25.51 26.00 25.51 26.00 525 -0.10(-0.39%)
Oct 05, 2023 26.10 0 +0.50(+1.96%)
Oct 04, 2023 25.68 25.80 25.45 25.60 2,188 -0.75(-2.85%)
Oct 03, 2023 25.62 26.35 25.60 26.35 1,877 +0.26(+1.00%)
Oct 02, 2023 26.09 26.09 26.09 26.09 100 +0.00(+0.00%)
Sep 29, 2023 26.10 26.10 25.61 26.09 6,202 -0.01(-0.04%)
Sep 28, 2023 26.10 26.10 26.10 26.10 100 +0.00(+0.00%)
Sep 27, 2023 25.61 26.10 25.61 26.10 1,850 +0.00(+0.00%)
Sep 26, 2023 26.31 26.31 26.10 26.10 1,300 -0.20(-0.76%)
Sep 25, 2023 26.30 26.30 26.30 26.30 2,500 +0.00(+0.00%)
Sep 22, 2023 25.50 26.30 25.50 26.30 29,959 +0.30(+1.15%)
Sep 20, 2023 26.00 0 +0.00(+0.00%)
Sep 19, 2023 26.00 26.00 26.00 26.00 100 +0.00(+0.00%)
Sep 15, 2023 26.00 0 +0.00(+0.00%)
Sep 14, 2023 25.30 26.00 25.00 26.00 13,592 +0.49(+1.92%)
Sep 13, 2023 25.51 25.51 25.51 25.51 100 -0.24(-0.93%)
Sep 12, 2023 25.75 25.75 25.75 25.75 100 +0.00(+0.00%)
Sep 11, 2023 25.75 25.75 25.70 25.75 850 -0.02(-0.08%)
Sep 07, 2023 25.77 0 -0.73(-2.75%)
Sep 05, 2023 26.50 0 -0.09(-0.34%)
Aug 23, 2023 26.59 0 -0.05(-0.21%)
Aug 22, 2023 25.50 26.64 25.50 26.64 200 -0.05(-0.17%)
Aug 17, 2023 26.69 0 +0.19(+0.72%)
Aug 15, 2023 26.50 0 -0.19(-0.71%)
Aug 11, 2023 26.69 0 +0.00(+0.00%)
Aug 10, 2023 26.69 26.69 26.69 26.69 100 +0.01(+0.04%)
Aug 09, 2023 26.31 26.75 26.00 26.68 8,341 -0.07(-0.26%)
Aug 07, 2023 26.75 0 +0.00(+0.00%)
Aug 03, 2023 26.75 0 -0.45(-1.66%)
Jul 31, 2023 27.20 0 +0.00(+0.00%)
Jul 28, 2023 27.00 27.20 26.22 27.20 11,316 +0.66(+2.47%)
Jul 27, 2023 26.34 26.96 26.34 26.54 798 -0.45(-1.65%)
Jul 26, 2023 26.99 26.99 26.83 26.99 400 +0.00(+0.00%)
Jul 25, 2023 26.32 26.99 26.30 26.99 3,298 -0.21(-0.77%)
Jul 24, 2023 26.31 27.20 26.26 27.20 811 +0.20(+0.74%)
Jul 21, 2023 26.00 27.00 26.00 27.00 21,325 +1.05(+4.05%)
Jul 20, 2023 25.50 26.50 24.49 25.95 38,628 -0.55(-2.08%)
Jul 19, 2023 25.58 26.50 25.58 26.50 5,600 +0.80(+3.11%)
Jul 18, 2023 25.70 25.70 25.70 25.70 100 +0.00(+0.00%)
Jul 17, 2023 25.70 25.70 25.70 25.70 100 +0.00(+0.00%)
Jul 14, 2023 25.70 25.70 25.70 25.70 100 +0.00(+0.00%)
Jul 13, 2023 25.70 25.70 25.70 25.70 151 +0.00(+0.00%)
Jul 12, 2023 25.70 25.70 25.70 25.70 100 +0.00(+0.00%)
Jul 10, 2023 25.70 0 +0.00(+0.00%)
Jul 07, 2023 25.70 25.70 25.70 25.70 100 -0.04(-0.16%)
Jul 06, 2023 25.74 25.74 25.74 25.74 100 -0.01(-0.04%)
Jul 03, 2023 25.75 0 +0.65(+2.59%)
Jun 30, 2023 25.25 25.25 25.00 25.10 4,730 -0.80(-3.09%)
Jun 29, 2023 25.87 25.90 25.87 25.90 300 +0.43(+1.69%)
Jun 28, 2023 25.23 25.79 25.23 25.47 10,450 -0.48(-1.85%)
Jun 26, 2023 25.95 0 +0.00(+0.00%)
Jun 22, 2023 25.95 0 +0.00(+0.00%)
Jun 21, 2023 25.26 25.95 25.26 25.95 509 +0.00(+0.00%)
Jun 16, 2023 25.95 0 -0.03(-0.12%)
Jun 13, 2023 25.98 0 +0.48(+1.88%)
Jun 12, 2023 25.50 25.75 25.25 25.50 48,400 -0.24(-0.93%)
Jun 09, 2023 25.10 25.74 25.10 25.74 2,700 +0.24(+0.94%)
Jun 08, 2023 25.00 26.00 25.00 25.50 3,940 +0.75(+3.03%)
Jun 07, 2023 24.99 24.99 24.75 24.75 2,000 -0.24(-0.96%)
Jun 06, 2023 24.99 24.99 24.99 24.99 270 +0.99(+4.12%)
Jun 05, 2023 22.85 24.00 22.85 24.00 720 +1.15(+5.03%)
Jun 02, 2023 22.85 22.85 22.85 22.85 500 +0.00(+0.00%)
Jun 01, 2023 22.85 22.85 22.85 22.85 100 +0.24(+1.06%)
May 31, 2023 22.35 22.81 22.01 22.61 800 -0.23(-1.01%)
May 26, 2023 22.84 0 +0.84(+3.82%)
May 25, 2023 22.00 22.00 21.70 22.00 600 +0.50(+2.33%)
May 24, 2023 21.00 21.50 21.00 21.50 10,669 +0.50(+2.38%)
May 23, 2023 21.25 21.25 21.00 21.00 250 -0.25(-1.18%)
May 18, 2023 21.25 0 +0.25(+1.19%)
May 15, 2023 21.00 0 +0.00(+0.00%)
May 12, 2023 21.00 21.01 21.00 21.00 23,052 +0.00(+0.00%)
May 11, 2023 20.51 21.50 20.51 21.00 2,000 +0.00(+0.00%)
May 10, 2023 21.00 21.00 21.00 21.00 26,206 +1.00(+5.00%)
May 05, 2023 20.00 0 +0.00(+0.00%)
May 04, 2023 20.00 20.00 20.00 20.00 100 +0.00(+0.00%)
May 03, 2023 21.00 21.00 20.00 20.00 800 +0.85(+4.44%)
May 02, 2023 20.51 20.52 19.15 19.15 3,570 -3.35(-14.89%)
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.