Quantcast

Historical Stock Prices

IHC 
$28.7
*  
0.60
2.14%
Get IHC Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading IHC now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-NOV-2017 TO 16-FEB-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/16/2018 27.9 28.85 27.9 28.7 7,698
02/15/2018 27.8 28.15 27.556 28.1 8,033
02/14/2018 27 27.95 27 27.6 8,664
02/13/2018 26.55 27.35 26.55 27.15 8,132
02/12/2018 27.43 27.43 26.85 26.85 9,087
02/09/2018 26.95 27.1 26.55 27 10,671
02/08/2018 27.2 27.35 26.8 26.8 13,043
02/07/2018 27.1 27.65 27.1 27.35 9,951
02/06/2018 27.05 27.65 27 27.15 15,140
02/05/2018 27.6 28.15 27.25 27.45 13,559
02/02/2018 29.55 29.55 27.75 27.9 11,943
02/01/2018 29.5 30.05 29.1 29.5 27,753
01/31/2018 29.2 29.7 29.2 29.3 7,092
01/30/2018 28.55 29.65 28.55 29.15 12,255
01/29/2018 27.7 28.65 27.7 28.5 11,065
01/26/2018 27.3 28.05 27.3 27.9 8,885
01/25/2018 27.15 27.275 27.05 27.05 6,946
01/24/2018 27.2 27.2 27.05 27.05 14,440
01/23/2018 27.35 27.35 27.15 27.15 9,399
01/22/2018 27.85 27.95 27.05 27.4 8,481
01/19/2018 26.7 28 26.7 27.85 15,056
01/18/2018 27.35 27.5 26.7 26.8 15,513
01/17/2018 27 27.85 26.8 27.2 16,814
01/16/2018 27.5 27.85 27.025 27.05 12,179
01/12/2018 27.35 27.5 27.35 27.5 10,114
01/11/2018 27.132 27.805 26.95 27.15 133,468
01/10/2018 27.75 27.75 27.3 27.35 12,478
01/09/2018 27.65 28.2 27.55 27.55 7,477
01/08/2018 27.1 28.04 27.1 27.65 4,513
01/05/2018 27.7 27.7 26.95 27.35 11,605
01/04/2018 27.5 27.65 27.4 27.45 10,717
01/03/2018 27.45 27.7 27.3 27.4 7,054
01/02/2018 27.8 27.8 27.35 27.5 6,439
12/29/2017 27.8 28.2001 27.45 27.45 8,077
12/28/2017 27.4 27.85 27.4 27.85 7,171
12/27/2017 28 28 27.3 27.35 7,239
12/26/2017 28.4 28.4 28 28.1 3,468
12/22/2017 28.146 28.15 27.75 27.95 19,583
12/21/2017 29.3 29.3 28.6 28.6 7,056
12/20/2017 29.25 29.25 29 29 2,525
12/19/2017 29.0999 29.0999 28.3 28.8 17,722
12/18/2017 28.75 28.9 28.2 28.65 5,688
12/15/2017 27.8 29 27.8 28.3 34,421
12/14/2017 27.95 28.05 27.6 27.85 5,757
12/13/2017 27.65 28.2 27.65 28 6,595
12/12/2017 27.644 27.8 27.5 27.7 6,862
12/11/2017 27.5 27.5 27.35 27.35 7,556
12/08/2017 27.75 27.95 27.55 27.7 4,685
12/07/2017 28 28.2 27.7 27.8 6,249
12/06/2017 28.1 28.2 27.65 28 4,910
12/05/2017 29.55 29.55 28.4 28.5 8,268
12/04/2017 29.45 29.85 28.8 29.15 6,472
12/01/2017 29.45 29.45 28.7579 28.95 7,487
11/30/2017 29.7 29.7501 29.3 29.7 10,404
11/29/2017 29.5 30 29.5 29.75 9,203
11/28/2017 28.45 29.3 28.45 29.25 8,548
11/27/2017 29 29 28.25 28.25 6,995
11/24/2017 29.2 29.4 28.8 28.9 4,311
11/22/2017 29.2 29.45 28.9 29.15 8,097
11/21/2017 28.85 29.365 28.65 29.2 15,339
11/20/2017 27.65 28.65 27.3 28.55 9,590
11/17/2017 27.4 27.8 26.9 27.8 4,912
11/16/2017 26.85 27.9 26.85 27.65 8,672
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio