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

Integrated Financial Hldg Inc (OP: IFHI )

30.85 UNCHANGED
Streaming Delayed Price Updated: 1:01 PM EDT, May 30, 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 (%)
May 27, 2022 27.20 6 +0.84(+3.19%)
May 26, 2022 26.40 26.40 26.36 26.36 596 -0.89(-3.27%)
May 24, 2022 27.25 0 -0.15(-0.55%)
May 18, 2022 27.40 0 -0.35(-1.26%)
May 17, 2022 27.90 27.90 27.75 27.75 3,400 +0.45(+1.65%)
May 16, 2022 27.30 27.30 27.30 27.30 900 +0.00(+0.00%)
May 13, 2022 27.30 27.30 27.30 27.30 750 -0.15(-0.55%)
May 10, 2022 27.45 0 -0.30(-1.08%)
May 09, 2022 27.90 27.90 27.75 27.75 1,040 -0.15(-0.54%)
May 06, 2022 27.90 27.90 27.90 27.90 1,265 +0.04(+0.14%)
May 05, 2022 27.86 27.86 27.86 27.86 100 -0.04(-0.14%)
May 04, 2022 26.31 27.90 26.31 27.90 400 -0.07(-0.25%)
May 03, 2022 27.93 27.97 27.93 27.97 1,975 -0.01(-0.04%)
May 02, 2022 27.98 27.98 27.98 27.98 100 +1.66(+6.31%)
Apr 29, 2022 27.50 28.39 26.32 26.32 6,579 -1.68(-6.00%)
Apr 27, 2022 28.00 57 +0.00(+0.00%)
Apr 22, 2022 28.00 3 -0.47(-1.65%)
Apr 19, 2022 28.47 75 +0.37(+1.32%)
Apr 18, 2022 28.10 28.10 28.10 28.10 559 +0.11(+0.39%)
Apr 11, 2022 27.99 0 +0.00(+0.00%)
Apr 07, 2022 27.99 0 -0.26(-0.92%)
Apr 06, 2022 28.00 28.25 28.00 28.25 2,146 -0.25(-0.88%)
Apr 04, 2022 28.50 0 +0.50(+1.79%)
Apr 01, 2022 28.00 28.00 28.00 28.00 800 +0.00(+0.00%)
Mar 31, 2022 27.70 28.00 27.50 28.00 3,800 -0.50(-1.75%)
Mar 29, 2022 28.50 0 +0.50(+1.79%)
Mar 28, 2022 28.00 28.60 28.00 28.00 1,048 -0.88(-3.03%)
Mar 23, 2022 28.88 0 +0.07(+0.26%)
Mar 17, 2022 28.80 0 -0.19(-0.66%)
Mar 07, 2022 28.99 0 -0.31(-1.06%)
Feb 28, 2022 29.30 5 -0.45(-1.51%)
Feb 22, 2022 29.75 0 +0.25(+0.85%)
Feb 17, 2022 29.50 0 +0.20(+0.68%)
Feb 16, 2022 29.30 29.30 29.30 29.30 400 -0.70(-2.33%)
Feb 10, 2022 30.00 0 +0.05(+0.17%)
Feb 09, 2022 29.95 29.95 29.95 29.95 400 +0.05(+0.17%)
Feb 08, 2022 29.62 30.25 29.50 29.90 4,764 +0.25(+0.84%)
Feb 07, 2022 30.70 30.74 29.65 29.65 2,039 -1.35(-4.35%)
Feb 03, 2022 31.00 20 +0.00(+0.00%)
Jan 27, 2022 31.00 0 +0.00(+0.00%)
Jan 14, 2022 31.00 0 +0.10(+0.32%)
Jan 11, 2022 30.90 0 +0.00(+0.00%)
Jan 07, 2022 30.90 30.90 30.90 0 +0.15(+0.49%)
Jan 06, 2022 30.00 30.75 30.00 30.75 650 -0.25(-0.81%)
Jan 05, 2022 30.00 31.00 30.00 31.00 700 +0.15(+0.49%)
Jan 04, 2022 30.30 30.85 30.30 30.85 350 -0.15(-0.48%)
Dec 31, 2021 31.00 31.00 31.00 0 +0.00(+0.00%)
Dec 28, 2021 31.00 31.00 31.00 50 +0.00(+0.00%)
Dec 27, 2021 30.00 31.00 30.00 31.00 290 -0.20(-0.64%)
Dec 10, 2021 31.20 31.20 31.20 0 -0.05(-0.16%)
Nov 30, 2021 31.25 31.25 31.25 0 -0.21(-0.67%)
Nov 26, 2021 31.46 31.46 31.46 0 +0.46(+1.48%)
Nov 23, 2021 31.00 31.00 31.00 0 +0.00(+0.00%)
Nov 18, 2021 31.00 31.00 31.00 0 +0.00(+0.00%)
Nov 15, 2021 31.00 31.00 31.00 0 +0.00(+0.00%)
Nov 03, 2021 31.00 31.00 31.00 0 +0.00(+0.00%)
Nov 02, 2021 30.60 31.00 30.60 31.00 600 +0.00(+0.00%)
Oct 28, 2021 31.00 31.00 31.00 0 +0.00(+0.00%)
Oct 26, 2021 30.00 31.00 30.00 31.00 2,675 +0.01(+0.03%)
Oct 21, 2021 30.99 30.99 30.99 40 +0.99(+3.30%)
Oct 20, 2021 30.00 30.00 30.00 30.00 200 +0.00(+0.00%)
Oct 19, 2021 30.00 32.00 28.51 30.00 1,840 +0.20(+0.67%)
Oct 18, 2021 28.50 29.80 28.50 29.80 250 +0.00(+0.00%)
Oct 14, 2021 29.80 29.80 29.80 0 +0.40(+1.36%)
Oct 08, 2021 29.40 29.40 29.40 0 +0.65(+2.26%)
Oct 07, 2021 28.75 28.75 28.49 28.75 2,341 +0.26(+0.91%)
Oct 05, 2021 28.49 28.49 28.49 0 +0.00(+0.00%)
Sep 28, 2021 28.49 28.49 28.49 0 +0.00(+0.00%)
Sep 09, 2021 28.49 28.49 28.49 0 +0.00(+0.00%)
Aug 20, 2021 28.49 28.49 28.49 0 +0.00(+0.00%)
Aug 11, 2021 28.49 28.49 28.49 0 +0.39(+1.39%)
Aug 10, 2021 28.00 28.10 28.00 28.10 368 +0.30(+1.08%)
Aug 09, 2021 27.80 27.80 27.80 27.80 100 +0.30(+1.09%)
Aug 06, 2021 27.50 27.50 27.50 27.50 101 +0.00(+0.00%)
Aug 03, 2021 27.50 27.50 27.50 2 +0.80(+3.00%)
Aug 02, 2021 26.70 26.70 26.70 26.70 657 +0.00(+0.00%)
Jul 30, 2021 26.70 26.70 26.70 26.70 200 +0.00(+0.00%)
Jul 27, 2021 26.70 26.70 26.70 0 +0.00(+0.00%)
Jul 15, 2021 26.70 26.70 26.70 0 +0.00(+0.00%)
Jul 12, 2021 26.70 26.70 26.70 0 +0.00(+0.00%)
Jul 08, 2021 26.70 26.70 26.70 0 -0.04(-0.15%)
Jul 02, 2021 26.74 26.74 26.74 0 -0.23(-0.85%)
Jun 29, 2021 26.97 26.97 26.97 0 -0.03(-0.11%)
Jun 23, 2021 27.00 27.00 27.00 0 +0.00(+0.00%)
Jun 21, 2021 27.00 27.00 27.00 0 +0.00(+0.00%)
Jun 15, 2021 27.00 27.00 27.00 0 -0.15(-0.55%)
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.