Impac Mortgage Holdings, Inc. Historical Stock Prices

IMH 
$6.32
*  
0.06
0.94%
Get IMH Alerts
*Delayed - data as of Dec. 19, 2014  -  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: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  6.37  6.38  6.32  6.32 10,621
12/19/2014 6.33 6.38 6.32 6.32 10,621
12/18/2014 6.32 6.4 6.3 6.38 1,853
12/17/2014 6.24 6.33 6.22 6.32 5,167
12/16/2014 6.242 6.36 6.2 6.28 7,271
12/15/2014 6.32 6.339 6.27 6.27 9,629
12/12/2014 6.48 6.48 6.32 6.3301 5,805
12/11/2014 6.31 6.49 6.31 6.4 18,928
12/10/2014 6.35 6.49 6.35 6.35 14,976
12/09/2014 6.07 6.39 6.07 6.35 11,716
12/08/2014 6.36 6.3745 6.26 6.26 3,719
12/05/2014 6.42 6.485 6.35 6.37 12,055
12/04/2014 6.4 6.5 6.34 6.35 20,170
12/03/2014 6.05 6.35 6 6.35 23,252
12/02/2014 5.96 6.05 5.96 6.04 4,108
12/01/2014 5.93 6.01 5.9 6 12,114
11/28/2014 5.87 6.07 5.87 5.99 1,601
11/26/2014 6.0001 6.15 6.0001 6.02 7,603
11/25/2014 5.7601 6.1 5.7601 6.04 11,663
11/24/2014 5.58 5.78 5.58 5.77 6,680
11/21/2014 5.63 5.65 5.5452 5.6165 25,140
11/20/2014 5.55 5.6 5.549 5.59 8,986
11/19/2014 5.63 5.6451 5.53 5.55 30,769
11/18/2014 5.5 5.604 5.5 5.604 10,208
11/17/2014 5.5738 5.5738 5.48 5.5 9,575
11/14/2014 5.54 5.5897 5.455 5.58 7,892
11/13/2014 5.54 5.6 5.489 5.59 12,847
11/12/2014 5.52 5.5599 5.5 5.52 12,436
11/11/2014 5.67 5.67 5.5 5.51 10,689
11/10/2014 5.7 5.78 5.68 5.68 5,381
11/07/2014 5.75 5.79 5.71 5.71 2,681
11/06/2014 5.73 5.82 5.6 5.73 14,669
11/05/2014 5.8 5.9 5.76 5.84 11,454
11/04/2014 5.78 5.89 5.7101 5.76 1,704
11/03/2014 5.851 5.9 5.75 5.75 2,610
10/31/2014 5.71 5.93 5.71 5.93 14,082
10/30/2014 5.71 5.7999 5.71 5.7101 6,311
10/29/2014 5.83 5.85 5.59 5.61 15,055
10/28/2014 5.74 5.859 5.6601 5.82 4,574
10/27/2014 5.6 5.72 5.6 5.61 1,452
10/24/2014 5.77 5.802 5.58 5.65 5,183
10/23/2014 5.6608 5.83 5.6608 5.75 2,560
10/22/2014 5.789 5.789 5.57 5.58 8,302
10/21/2014 5.81 5.89 5.71 5.73 7,372
10/20/2014 5.31 5.78 5.31 5.7101 10,868
10/17/2014 5.23 5.48 5.23 5.4 10,094
10/16/2014 5.01 5.25 5.01 5.24 13,214
10/15/2014 4.9 5.0399 4.9 5.0001 25,487
10/14/2014 4.949 5.1 4.928 5.05 12,807
10/13/2014 5.65 5.65 4.81 4.81 31,885
10/10/2014 5.96 5.963 5.66 5.71 22,035
10/09/2014 6.06 6.08 5.91 5.96 5,985
10/08/2014 6.02 6.03 5.9501 5.97 5,988
10/07/2014 6.03 6.0499 6.02 6.02 4,878
10/06/2014 6.014 6.09 6 6.07 3,962
10/03/2014 6.09 6.19 6.05 6.1 14,474
10/02/2014 6.12 6.27 6.01 6.064 14,915
10/01/2014 6.3 6.33 6.1001 6.12 5,490
09/30/2014 6.36 6.36 6.25 6.32 9,073
09/29/2014 6.332 6.44 6.28 6.44 3,996
09/26/2014 6.33 6.45 6.33 6.42 5,438
09/25/2014 6.29 6.38 6.2501 6.26 1,504
09/24/2014 6.358 6.43 6.32 6.35 1,786
09/23/2014 6.4 6.41 6.33 6.33 6,512
09/22/2014 6.45 6.54 6.25 6.31 5,110
09/19/2014 6.6 6.69 6.47 6.47 17,897
09/18/2014 6.56 6.65 6.56 6.64 1,830
09/17/2014 6.54 6.63 6.54 6.57 2,840
09/16/2014 6.69 6.69 6.5 6.57 10,054
09/15/2014 6.51 6.7 6.5 6.59 8,651
09/12/2014 6.43 6.5 6.38 6.44 9,486
09/11/2014 6.58 6.61 6.415 6.43 9,817
09/10/2014 6.67 6.74 6.57 6.66 5,973
09/09/2014 6.65 6.87 6.58 6.65 7,553
09/08/2014 6.63 6.74 6.622 6.74 3,981
09/05/2014 6.59 6.71 6.4701 6.61 10,854
09/04/2014 6.55 6.81 6.54 6.65 8,638
09/03/2014 6.8 6.88 6.54 6.71 30,193
09/02/2014 6.43 6.677 6.2701 6.5997 32,074
08/29/2014 6.23 6.44 6.23 6.43 3,900
08/28/2014 6.12 6.35 6.12 6.34 6,486
08/27/2014 6.44 6.44 6.27 6.28 4,978
08/26/2014 6.47 6.47 6.32 6.36 15,125
08/25/2014 5.81 6.46 5.81 6.44 11,038
08/22/2014 5.745 5.95 5.68 5.9399 12,651
08/21/2014 5.77 5.86 5.75 5.8115 7,215
08/20/2014 5.639 5.762 5.639 5.75 2,341
08/19/2014 5.57 5.72 5.55 5.64 8,290
08/18/2014 5.56 5.69 5.56 5.62 7,177
08/15/2014 5.7 5.7 5.63 5.65 13,994
08/14/2014 5.85 5.91 5.66 5.79 12,946
08/13/2014 5.6 5.83 5.6 5.792 10,725
08/12/2014 5.67 5.95 5.41 5.85 26,779
08/11/2014 5.63 5.75 5.61 5.63 11,029
08/08/2014 5.31 6 5.25 5.755 132,842
08/07/2014 5.44 5.46 5.36 5.4101 9,050
08/06/2014 5.39 5.49 5.37 5.49 7,592
08/05/2014 5.35 5.47 5.35 5.37 17,663
08/04/2014 5.46 5.55 5.36 5.455 26,254
08/01/2014 5.414 5.55 5.32 5.42 6,094
07/31/2014 5.4 5.57 5.35 5.41 19,543
07/30/2014 5.45 5.5 5.38 5.48 12,532
07/29/2014 5.52 5.58 5.4 5.45 13,930
07/28/2014 5.41 5.55 5.28 5.5 14,429
07/25/2014 5.25 5.58 5.25 5.491 8,542
07/24/2014 5.92 5.92 5.5 5.59 26,343
07/23/2014 5.5 5.93 5.5 5.82 23,719
07/22/2014 5.05 5.4 5.05 5.387 16,142
07/21/2014 5.01 5.18 4.97 5.06 20,778
07/18/2014 4.96 5.09 4.9538 5.06 2,452
07/17/2014 5 5.14 4.98 4.98 4,916
07/16/2014 5.2 5.2 5.03 5.03 2,473
07/15/2014 5.03 5.19 5.02 5.19 3,085
07/14/2014 5.01 5.16 4.94 5.09 17,088
07/11/2014 5.07 5.21 5.01 5.01 2,686
07/10/2014 4.94 5.09 4.94 5.02 6,179
07/09/2014 4.89 5.13 4.89 4.96 7,383
07/08/2014 5.11 5.19 4.88 4.95 10,234
07/07/2014 4.86 5.2 4.79 5.105 56,400
07/03/2014 4.89 4.89 4.77 4.79 4,194
07/02/2014 4.84 4.94 4.7501 4.8 18,039
07/01/2014 4.88 5 4.8 4.8 20,564
06/30/2014 5.05 5.05 4.8 4.8 28,964
06/27/2014 5 5.09 5 5.09 23,261
06/26/2014 5.01 5.1 5 5 16,142
06/25/2014 5.25 5.4 5 5.01 79,376
06/24/2014 5.08 5.33 5.06 5.12 69,298
06/23/2014 5.09 5.23 5.06 5.07 28,841
06/20/2014 5.07 5.2 5.05 5.09 31,221
06/19/2014 5.05 5.21 5.05 5.12 16,723
06/18/2014 5.35 5.35 5.05 5.06 23,510
06/17/2014 5.05 5.35 5.01 5.33 80,182
06/16/2014 5.12 5.26 5 5.085 8,588
06/13/2014 5.15 5.36 5.15 5.2 6,726
06/12/2014 5.15 5.35 5.02 5.12 39,500
06/11/2014 5.16 5.17 5.06 5.11 20,079
06/10/2014 5.4 5.44 5.03 5.15 26,123
06/09/2014 5.53 5.635 5.4 5.4 9,160
06/06/2014 5.59 5.6 5.45 5.45 12,283
06/05/2014 5.74 5.91 5.5 5.51 42,480
06/04/2014 5.69 5.79 5.6 5.6 18,980
06/03/2014 5.71 5.83 5.69 5.74 10,851
06/02/2014 5.71 5.8 5.7 5.8 4,015
05/30/2014 5.81 5.9199 5.72 5.76 7,070
05/29/2014 5.76 5.9 5.76 5.85 9,164
05/28/2014 5.71 5.89 5.71 5.79 1,916
05/27/2014 5.66 5.78 5.66 5.77 4,502
05/23/2014 5.75 5.83 5.67 5.67 4,900
05/22/2014 5.76 5.88 5.72 5.74 8,329
05/21/2014 5.77 5.87 5.75 5.79 7,837
05/20/2014 5.78 5.84 5.75 5.75 5,493
05/19/2014 5.7 5.88 5.7 5.8 11,337
05/16/2014 5.73 5.87 5.72 5.72 10,364
05/15/2014 5.75 5.9 5.7 5.73 7,395
05/14/2014 5.81 5.91 5.7 5.75 9,564
05/13/2014 5.73 5.87 5.73 5.8 15,966
05/12/2014 5.89 5.91 5.75 5.89 11,281
05/09/2014 5.75 5.99 5.75 5.9 10,261
05/08/2014 5.77 5.98 5.73 5.8 9,933
05/07/2014 5.87 5.9899 5.78 5.85 12,418
05/06/2014 5.75 5.86 5.75 5.82 1,653
05/05/2014 5.75 5.77 5.72 5.77 10,064
05/02/2014 5.7115 5.75 5.7101 5.74 6,787
05/01/2014 5.75 5.77 5.62 5.71 16,215
04/30/2014 5.86 5.86 5.77 5.77 6,324
04/29/2014 5.92 5.9299 5.8 5.865 8,021
04/28/2014 5.86 5.95 5.78 5.92 3,906
04/25/2014 5.88 5.94 5.78 5.94 6,047
04/24/2014 5.89 5.89 5.76 5.76 3,275
04/23/2014 5.72 5.97 5.68 5.9 7,888
04/22/2014 5.6 5.72 5.49 5.72 15,862
04/21/2014 5.62 5.7 5.4 5.68 13,962
04/17/2014 5.61 5.68 5.51 5.67 27,207
04/16/2014 5.55 5.65 5.49 5.65 10,418
04/15/2014 5.54 5.6386 5.46 5.6 12,130
04/14/2014 5.49 5.7 5.4501 5.6 14,875
04/11/2014 5.51 5.75 5.4 5.45 16,554
04/10/2014 5.68 5.8 5.59 5.59 36,433
04/09/2014 5.76 5.78 5.46 5.64 18,421
04/08/2014 5.68 5.83 5.49 5.77 27,015
04/07/2014 5.96 5.98 5.58 5.67 49,577
04/04/2014 6 6.1 5.93 6.08 37,120
04/03/2014 5.95 6.081 5.93 5.99 14,502
04/02/2014 6.07 6.1 5.91 5.97 24,796
04/01/2014 6 6.14 5.9101 6 22,148
03/31/2014 5.94 6.1 5.82 5.99 29,804
03/28/2014 6.22 6.35 5.9 5.9 12,666
03/27/2014 6.23 6.29 6.23 6.25 27,569
03/26/2014 6.26 6.4 6.26 6.3 5,449
03/25/2014 6.29 6.33 6.25 6.28 9,223
03/24/2014 6.27 6.38 6.1801 6.35 19,413
03/21/2014 6.35 6.42 6.21 6.26 63,338
03/20/2014 6.46 6.51 6.12 6.3 28,983
03/19/2014 6.56 6.6 6.55 6.6 2,952
03/18/2014 6.6 6.65 6.51 6.56 12,616
03/17/2014 6.56 6.6499 6.55 6.56 5,890
03/14/2014 6.65 6.65 6.42 6.52 8,402
03/13/2014 6.72 6.89 6.6 6.61 12,306
03/12/2014 6.8 6.8 6.6 6.7 8,908
03/11/2014 6.808 6.85 6.78 6.81 17,390
03/10/2014 6.9 6.9 6.66 6.83 21,000
03/07/2014 6.85 7 6.67 6.92 4,822
03/06/2014 6.8 6.8 6.66 6.66 3,586
03/05/2014 6.75 6.75 6.39 6.48 21,150
03/04/2014 6.65 6.88 6.65 6.7454 7,135
03/03/2014 6.97 6.97 6.6 6.63 8,922
02/28/2014 6.9 7 6.9 6.99 5,237
02/27/2014 7.04 7.16 6.96 6.96 14,252
02/26/2014 7 7.13 7 7.03 8,090
02/25/2014 7.04 7.15 7 7.01 15,741
02/24/2014 7.2 7.2 7 7.0775 15,950
02/21/2014 7.02 7.19 7.02 7.14 12,428
02/20/2014 6.8 7.18 6.8 7.12 34,052
02/19/2014 6.89 6.9 6.71 6.75 5,751
02/18/2014 6.91 6.99 6.9 6.93 5,632
02/14/2014 6.99 6.99 6.85 6.95 15,074
02/13/2014 6.85 6.92 6.82 6.88 5,094
02/12/2014 6.878 6.9 6.81 6.87 8,312
02/11/2014 6.89 6.96 6.85 6.9 11,180
02/10/2014 6.82 7 6.78 6.95 29,760
02/07/2014 6.95 7 6.75 6.83 22,491
02/06/2014 6.94 7.061 6.75 6.98 18,507
02/05/2014 6.93 7.08 6.6 6.93 43,872
02/04/2014 7.15 7.15 6.7429 6.91 24,568
02/03/2014 7.09 7.18 6.85 7.0449 31,999
01/31/2014 6.75 7.4 6.68 7.08 43,321
01/30/2014 6.5 6.69 6.43 6.55 15,481
01/29/2014 6.33 6.45 6.33 6.4 29,126
01/28/2014 6.13 6.44 6.07 6.31 50,139
01/27/2014 6.15 6.15 5.97 5.99 18,927
01/24/2014 6.26 6.26 6.1 6.1 37,526
01/23/2014 6.18 6.43 6.11 6.22 13,545
01/22/2014 6.21 6.21 6.13 6.17 20,177
01/21/2014 6.2 6.2 6.03 6.15 29,171
01/17/2014 6.36 6.4289 6.075 6.075 33,324
01/16/2014 6.35 6.45 6.31 6.45 38,912
01/15/2014 6.3199 6.4 6.21 6.32 48,996
01/14/2014 6.1 6.429 6.05 6.35 18,620
01/13/2014 6.44 6.44 6.01 6.03 92,750
01/10/2014 6.25 6.44 6.21 6.42 40,483
01/09/2014 6.23 6.37 6.229 6.3 8,892
01/08/2014 5.91 6.38 5.91 6.3 68,292
01/07/2014 5.97 6.08 5.81 5.89 222,254
01/06/2014 5.85 5.99 5.82 5.84 71,280
01/03/2014 5.78 5.92 5.71 5.84 38,363
01/02/2014 5.89 6 5.75 5.76 90,810
12/31/2013 5.92 6.14 5.8 5.98 116,200
12/30/2013 6.26 6.3 5.71 5.94 141,784
12/27/2013 6.31 6.4 6.31 6.34 25,999
12/26/2013 6.33 6.42 6.11 6.42 41,049
12/24/2013 6.1 6.34 6.03 6.32 14,226
12/23/2013 5.63 6.3 5.57 6.24 71,991
12/20/2013 6.16 6.2884 5.55 5.63 130,604
12/19/2013 6.55 6.61 6.1 6.2 60,336
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?