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

Independence Holding Company (NY: IHC )

57.01 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 15, 2022 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 30, 2011 6.445 6.713 6.408 6.685 27,903 -0.04(-0.55%)
Sep 29, 2011 6.648 6.869 6.593 6.722 11,044 +0.04(+0.55%)
Sep 28, 2011 7.118 7.284 6.666 6.685 12,979 -0.46(-6.45%)
Sep 27, 2011 6.915 7.164 6.823 7.146 14,271 +0.35(+5.16%)
Sep 26, 2011 6.574 6.796 6.473 6.796 5,807 +0.21(+3.22%)
Sep 23, 2011 6.491 6.593 6.307 6.583 18,089 +0.13(+2.00%)
Sep 22, 2011 6.279 6.832 6.279 6.454 54,623 -0.01(-0.14%)
Sep 21, 2011 6.731 6.851 6.454 6.464 12,407 -0.29(-4.24%)
Sep 20, 2011 6.860 6.980 6.740 6.749 12,422 +0.02(+0.27%)
Sep 19, 2011 7.054 7.054 6.731 6.731 13,210 -0.42(-5.93%)
Sep 16, 2011 7.404 7.413 7.155 7.155 32,323 -0.22(-3.00%)
Sep 15, 2011 7.303 7.395 7.257 7.376 24,044 +0.12(+1.65%)
Sep 14, 2011 7.155 7.293 7.113 7.257 12,789 +0.10(+1.42%)
Sep 13, 2011 6.888 7.238 6.888 7.155 10,080 +0.33(+4.86%)
Sep 12, 2011 6.547 7.054 6.547 6.823 74,287 +0.21(+3.21%)
Sep 09, 2011 7.100 7.100 6.574 6.611 13,478 -0.48(-6.76%)
Sep 08, 2011 7.127 7.293 7.091 7.091 10,650 -0.03(-0.39%)
Sep 07, 2011 7.118 7.210 7.063 7.118 16,894 +0.16(+2.25%)
Sep 06, 2011 6.869 7.146 6.842 6.961 15,911 +0.07(+1.07%)
Sep 02, 2011 7.303 7.579 6.888 6.888 21,239 -0.53(-7.20%)
Sep 01, 2011 7.662 7.699 7.257 7.423 10,268 -0.21(-2.78%)
Aug 31, 2011 7.668 7.764 7.487 7.635 6,757 -0.09(-1.19%)
Aug 30, 2011 7.432 7.782 7.432 7.727 22,588 +0.19(+2.57%)
Aug 29, 2011 7.487 7.552 7.321 7.533 10,003 +0.11(+1.49%)
Aug 26, 2011 7.210 7.469 7.008 7.423 8,103 +0.21(+2.94%)
Aug 25, 2011 7.865 7.893 7.127 7.210 21,182 -0.60(-7.67%)
Aug 24, 2011 7.579 7.920 7.367 7.810 20,226 +0.18(+2.29%)
Aug 23, 2011 6.906 7.718 6.805 7.635 29,076 +0.74(+10.70%)
Aug 22, 2011 7.266 7.266 6.842 6.897 13,577 -0.21(-2.98%)
Aug 19, 2011 7.469 7.496 7.008 7.109 19,144 -0.39(-5.17%)
Aug 18, 2011 7.930 8.068 7.496 7.496 39,636 -0.53(-6.55%)
Aug 17, 2011 7.773 8.132 7.773 8.022 9,386 +0.25(+3.20%)
Aug 16, 2011 8.132 8.345 7.699 7.773 45,404 -0.41(-4.96%)
Aug 15, 2011 8.031 8.215 7.985 8.179 25,207 +0.20(+2.54%)
Aug 12, 2011 8.022 8.086 7.884 7.976 3,907 +0.01(+0.12%)
Aug 11, 2011 7.579 8.225 7.487 7.967 37,477 +0.41(+5.37%)
Aug 10, 2011 7.837 7.893 7.441 7.561 13,671 -0.41(-5.20%)
Aug 09, 2011 8.179 7.976 7.257 7.976 23,936 +0.58(+7.86%)
Aug 08, 2011 8.179 8.179 7.358 7.395 16,915 -0.94(-11.28%)
Aug 05, 2011 8.529 8.529 8.188 8.335 7,922 -0.18(-2.06%)
Aug 04, 2011 8.750 8.824 8.455 8.511 21,491 -0.30(-3.35%)
Aug 03, 2011 8.686 8.842 8.621 8.806 11,324 +0.11(+1.27%)
Aug 02, 2011 8.520 8.870 8.455 8.695 26,283 +0.12(+1.40%)
Aug 01, 2011 8.271 8.750 8.271 8.575 21,840 +0.30(+3.56%)
Jul 29, 2011 8.077 8.335 8.003 8.280 24,307 -0.31(-3.65%)
Jul 28, 2011 8.704 8.720 8.529 8.594 12,827 -0.11(-1.27%)
Jul 27, 2011 8.879 8.907 8.649 8.704 37,594 -0.23(-2.58%)
Jul 26, 2011 9.193 9.230 8.861 8.935 26,586 -0.29(-3.10%)
Jul 25, 2011 9.110 9.543 8.953 9.220 70,407 -0.11(-1.19%)
Jul 22, 2011 9.303 9.368 9.276 9.331 9,414 -0.04(-0.39%)
Jul 21, 2011 9.064 9.386 9.064 9.368 29,371 +0.12(+1.30%)
Jul 20, 2011 9.359 9.359 8.778 9.248 25,176 -0.15(-1.57%)
Jul 19, 2011 9.248 9.635 9.128 9.396 55,820 +0.23(+2.52%)
Jul 18, 2011 9.663 9.663 8.925 9.165 33,934 -0.50(-5.15%)
Jul 15, 2011 9.442 9.977 9.350 9.663 49,115 +0.22(+2.34%)
Jul 14, 2011 9.728 9.728 9.442 9.442 18,633 -0.31(-3.21%)
Jul 13, 2011 9.755 9.783 9.682 9.755 8,104 +0.08(+0.86%)
Jul 12, 2011 9.608 9.737 9.543 9.672 16,550 +0.03(+0.29%)
Jul 11, 2011 9.958 9.958 9.635 9.645 16,458 -0.33(-3.33%)
Jul 08, 2011 10.14 10.14 9.912 9.977 17,893 -0.21(-2.08%)
Jul 07, 2011 10.05 10.23 10.04 10.19 23,959 +0.15(+1.47%)
Jul 06, 2011 9.645 10.12 9.460 10.04 32,945 +0.43(+4.51%)
Jul 05, 2011 9.442 9.635 9.433 9.608 6,353 +0.17(+1.76%)
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.