Impac Mortgage Holdings, Inc. Historical Stock Prices

IMH 
$21.88
*  
0.05
0.23%
Get IMH Alerts
*Delayed - data as of Jul. 29, 2015 10:56 ET  -  Find a broker to begin trading IMH now
Exchange: AMEX
Industry: Consumer Services
Community Rating:
View:    IMH Real Time
 
 
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 28-APR-2015 TO 28-JUL-2015

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.
10:56  21.92  21.91  21.53  21.88 6,591
07/28/2015 21.99 22.08 21.42 21.93 98,673
07/27/2015 21.5 22 21.3 21.77 73,575
07/24/2015 21.36 21.7 21.2 21.55 110,649
07/23/2015 20.88 21.25 20.43 21.12 84,217
07/22/2015 20.3 21.2199 20.3 20.75 114,013
07/21/2015 21.64 23.5 20.32 20.5 404,099
07/20/2015 19.88 21.61 19.73 21.25 149,110
07/17/2015 20.01 20.35 19.52 19.73 51,913
07/16/2015 20.36 20.7599 20.02 20.35 66,746
07/15/2015 21.02 21.35 19.88 20.06 109,486
07/14/2015 21.3 21.4 20.43 21.17 66,590
07/13/2015 21.49 22.26 20.93 21.29 134,389
07/10/2015 20.7 21.45 20.6 21.1 135,999
07/09/2015 20.41 20.75 20.08 20.57 74,376
07/08/2015 20.4 20.5 19.75 19.96 75,924
07/07/2015 20.15 20.8 19.75 20.68 120,281
07/06/2015 20 20.38 19.32 19.88 143,489
07/02/2015 19.95 20.29 18.99 20.28 120,783
07/01/2015 19.37 20.4799 19.17 19.52 83,698
06/30/2015 18.57 20.53 18.4 19.14 229,814
06/29/2015 20.22 21.49 18.01 18.5 319,065
06/26/2015 18.6 21 18.57 19.89 912,848
06/25/2015 19.28 19.55 18.4 19.03 243,151
06/24/2015 19.94 20.25 19.06 19.56 81,477
06/23/2015 19.77 20.3 19.06 19.94 131,373
06/22/2015 21.11 21.44 18.88 19.8 157,486
06/19/2015 20.31 21.12 20.31 20.84 105,293
06/18/2015 21.93 22.08 20.35 20.63 172,944
06/17/2015 21.48 22.27 20.04 21.06 178,781
06/16/2015 20.95 21.92 20.11 21.62 259,788
06/15/2015 18.45 21.47 18.3601 21.16 246,441
06/12/2015 17.89 18.85 17.8 18.68 98,165
06/11/2015 17.81 18.545 17.52 17.82 78,027
06/10/2015 18.52 18.96 17.69 17.9 166,547
06/09/2015 17.65 18.255 17.15 18.05 78,695
06/08/2015 17.52 18.65 17.0901 17.54 105,889
06/05/2015 18.12 18.765 16.76 17.65 343,550
06/04/2015 20.32 20.48 18.15 18.45 188,976
06/03/2015 17.69 20.38 16.62 20.13 437,804
06/02/2015 17.75 18.2 17.15 17.25 207,887
06/01/2015 17.5 17.77 17.1 17.6 105,781
05/29/2015 17.48 17.68 17.125 17.35 181,672
05/28/2015 18.33 18.67 17.75 17.85 101,958
05/27/2015 18 18.35 17.51 18.32 78,790
05/26/2015 18.19 18.73 17.37 18.35 116,748
05/22/2015 19.69 19.9 18 18.28 262,786
05/21/2015 19.28 19.9 19.21 19.6 76,474
05/20/2015 21.82 21.82 19.38 19.64 257,788
05/19/2015 20.55 21.64 20.55 21.64 97,769
05/18/2015 20.24 21 19.63 20.7 77,249
05/15/2015 20.65 21.36 19.47 20.1 83,543
05/14/2015 20.81 21.58 20.47 20.78 215,427
05/13/2015 22.2 22.25 19.56 20.37 174,827
05/12/2015 17.9 22.66 17.1 22.36 614,129
05/11/2015 19.01 20.7799 17.17 18.31 476,679
05/08/2015 21.25 24 18.48 19.07 786,236
05/07/2015 23.08 23.47 21.28 21.29 275,719
05/06/2015 27.21 27.94 22.51 22.8 552,904
05/05/2015 28.39 29.85 26.5 27.36 490,352
05/04/2015 26.75 29.121 26.61 28.5 462,866
05/01/2015 23.64 27.73 23.572 26.91 413,981
04/30/2015 21.76 23.14 21.4 23.14 194,490
04/29/2015 21.32 21.76 20.12 21.5 89,770
04/28/2015 20.9 21.99 20.11 21.32 128,677
*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?