Impac Mortgage Holdings, Inc. Historical Stock Prices

IMH 
$17.35
*  
0.50
2.8%
Get IMH Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading IMH now
Exchange: AMEX
Industry: Consumer Services
Community Rating:
View:    IMH After Hours
 
 
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 27-FEB-2015 TO 28-MAY-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  17.46  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
04/27/2015 19.2 23.75 19.2 21.02 281,516
04/24/2015 18.4 20.73 16.51 19.2 424,175
04/23/2015 14.14 14.7744 14 14.42 105,953
04/22/2015 14.23 14.4 13.9001 14.06 49,853
04/21/2015 14.23 14.23 13.5 14.17 15,481
04/20/2015 14.03 14.4 14.03 14.12 22,400
04/17/2015 14.2 14.34 14.04 14.2571 17,055
04/16/2015 14.7 14.71 13.641 14.42 74,851
04/15/2015 14.58 14.7899 14.35 14.53 54,063
04/14/2015 14.65 14.73 14.51 14.6291 24,173
04/13/2015 14.48 14.7 14.4 14.52 33,706
04/10/2015 14.16 14.4599 14.0701 14.45 34,207
04/09/2015 14.15 14.65 14.04 14.2 34,573
04/08/2015 14.01 14.94 13.93 13.95 107,837
04/07/2015 13.17 14.05 13.0538 14 103,266
04/06/2015 13.4 13.99 13.25 13.25 90,884
04/02/2015 13.02 13.67 13.01 13.48 82,635
04/01/2015 12.38 13.33 12.3301 13 86,019
03/31/2015 12.27 12.59 12.0005 12.45 54,173
03/30/2015 12.51 12.75 12 12.4 59,783
03/27/2015 10.62 12.69 10.62 12.5 82,440
03/26/2015 10.5701 10.76 10.5214 10.6008 15,952
03/25/2015 10.4 10.6575 10.28 10.57 22,130
03/24/2015 10.28 10.58 10.12 10.44 33,007
03/23/2015 10.27 10.38 10.11 10.27 16,054
03/20/2015 10.31 10.75 10.25 10.25 74,326
03/19/2015 10.21 10.47 10.154 10.37 21,443
03/18/2015 10.11 10.27 10.11 10.16 10,411
03/17/2015 10.25 10.26 10.05 10.22 33,577
03/16/2015 10.09 10.31 9.9 10.26 37,922
03/13/2015 10.11 10.16 10.03 10.11 7,801
03/12/2015 10.02 10.17 10.02 10.07 34,453
03/11/2015 10.12 10.2 9.87 9.87 13,724
03/10/2015 10.24 10.24 10.15 10.15 14,115
03/09/2015 10.14 10.27 10.1 10.24 11,226
03/06/2015 10.21 10.21 10.02 10.2 3,972
03/05/2015 10.24 10.24 10.15 10.17 29,981
03/04/2015 10.17 10.28 10.16 10.18 11,115
03/03/2015 10.15 10.29 10.15 10.28 13,081
03/02/2015 10.12 10.2 10.1 10.14 11,139
02/27/2015 10.13 10.2 10.12 10.1501 20,078
*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?