Impac Mortgage Holdings, Inc. Historical Stock Prices

IMH 
$16.57
*  
0.26
1.54%
Get IMH Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading IMH now
Exchange: AMEX
Industry: Consumer Services
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 01-JUN-2015 TO 01-SEP-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.
16:00  16.91  17.15  16.14  16.57 40,586
09/01/2015 17.43 17.85 16.77 16.83 56,233
08/31/2015 16.85 17.74 16.67 17.65 70,140
08/28/2015 16.26 17.54 16.19 17.09 103,732
08/27/2015 15.98 17 15.5 16.63 181,451
08/26/2015 16.57 16.57 15.7 16.18 95,827
08/25/2015 16.92 16.95 16.3 16.43 58,780
08/24/2015 15.25 16.9999 13.51 16.29 159,859
08/21/2015 15 15.89 14.78 15.89 109,836
08/20/2015 15.19 15.75 15.01 15.17 111,639
08/19/2015 16.36 16.36 15.55 15.69 84,815
08/18/2015 16.66 16.705 16.31 16.33 127,139
08/17/2015 16.48 16.5 16.16 16.5 33,853
08/14/2015 16.05 16.57 16.01 16.38 38,763
08/13/2015 16.21 16.4 15.85 16.21 93,789
08/12/2015 16.05 16.98 15.87 16.2 147,551
08/11/2015 16.03 16.29 15.65 15.85 118,081
08/10/2015 17.3 17.35 15.71 16.22 439,537
08/07/2015 19.5 19.52 16.5 17.2 552,686
08/06/2015 21.04 21.07 19.5 20.75 215,706
08/05/2015 20.3 21 20.03 20.58 73,124
08/04/2015 21.45 21.45 20.05 20.27 138,576
08/03/2015 21.83 22.3699 21.13 21.5 111,010
07/31/2015 24.2 24.2 21.51 21.87 153,330
07/30/2015 21.9 24.4399 21.705 24.08 304,377
07/29/2015 21.74 21.98 21.53 21.84 67,814
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
*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?