Historical Stock Prices

IMH 
$14.2
*  
1.35
8.68%
Get IMH Alerts
*Delayed - data as of Apr. 29, 2016  -  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 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 15.45 15.855 14.2 14.2 102,240
04/28/2016 15.44 15.86 15.21 15.55 60,237
04/27/2016 15.27 15.72 15.24 15.67 19,839
04/26/2016 15 15.48 14.755 15.37 20,193
04/25/2016 15.01 15.09 14.4301 14.8 27,084
04/22/2016 15.55 15.94 14.96 15.11 32,992
04/21/2016 15.92 16.26 15.15 15.72 57,385
04/20/2016 14.3 16.04 14.29 15.85 80,856
04/19/2016 14.9 14.97 14.17 14.21 49,504
04/18/2016 14.33 14.79 14.16 14.72 20,564
04/15/2016 14.25 14.66 14.22 14.31 32,277
04/14/2016 15.25 15.39 14.1101 14.3 28,978
04/13/2016 13.72 15.16 13.72 15.06 57,685
04/12/2016 13.61 13.81 13.5 13.64 23,893
04/11/2016 13.5 13.88 13.464 13.57 18,680
04/08/2016 13.26 13.69 13.16 13.48 25,250
04/07/2016 13.63 13.755 13.15 13.3 27,799
04/06/2016 13.65 13.94 13.63 13.75 28,484
04/05/2016 13.81 13.98 13.62 13.68 33,885
04/04/2016 13.93 14.15 13.64 13.97 52,981
04/01/2016 13.65 14.19 13.65 14 33,491
03/31/2016 13.76 13.964 13.58 13.87 34,890
03/30/2016 14.27 14.27 13.75 13.79 58,275
03/29/2016 14 14.33 13.93 14.09 69,003
03/28/2016 13.85 14.15 13.65 14.04 47,193
03/24/2016 13.69 14 13.6 13.68 34,588
03/23/2016 13.74 14.18 13.55 13.81 33,576
03/22/2016 13.688 14.09 13.61 13.97 22,777
03/21/2016 13.79 14.56 13.79 13.89 59,552
03/18/2016 14.06 14.2 13.77 14 64,327
03/17/2016 13.25 14.01 13.22 13.94 23,267
03/16/2016 13.05 13.59 13.05 13.39 25,860
03/15/2016 13.39 13.59 13.055 13.13 41,834
03/14/2016 13.51 13.828 13.33 13.56 30,695
03/11/2016 13.47 13.75 13.04 13.61 37,803
03/10/2016 13.53 13.53 13.08 13.3 30,548
03/09/2016 13.64 13.72 13.36 13.54 23,376
03/08/2016 13.91 14.13 13.54 13.65 25,186
03/07/2016 13.94 14.1699 13.48 14.07 43,001
03/04/2016 13.47 14.22 13.47 14.06 89,521
03/03/2016 13.15 13.84 13.01 13.7 78,390
03/02/2016 13.26 13.41 12.95 13.25 16,841
03/01/2016 13.35 13.35 13 13.17 22,849
02/29/2016 13.5 13.81 13.35 13.37 27,618
02/26/2016 13.07 13.62 12.97 13.5 53,886
02/25/2016 12.93 13.195 12.5 12.9 61,953
02/24/2016 13.13 13.24 12.75 12.99 50,758
02/23/2016 12.87 13.5 12.46 13.2 72,184
02/22/2016 14.8 14.8 13.025 13.15 99,634
02/19/2016 15.75 15.98 14.55 14.6 156,021
02/18/2016 18.17 18.34 17.17 18.09 116,708
02/17/2016 15.35 17.74 14.7883 17.71 74,814
02/16/2016 14.37 15.27 14.235 15.21 27,339
02/12/2016 13.78 14.09 13.24 14.06 37,099
02/11/2016 13.86 14.1201 13.6485 13.81 22,575
02/10/2016 14.16 14.43 13.89 14.14 35,272
02/09/2016 13.85 14.215 13.61 13.97 18,023
02/08/2016 14.04 14.46 13.72 14.04 38,715
02/05/2016 14.25 14.94 13.66 14.26 108,017
02/04/2016 12.15 14.49 12.15 14.4 133,155
02/03/2016 12.33 12.33 11.506 12.06 45,806
02/02/2016 13 13.126 12.235 12.34 63,798
02/01/2016 13.15 13.42 12.61 13 57,464
01/29/2016 13.1 13.25 13.0555 13.2 34,004
01/28/2016 13.22 13.22 12.95 13.05 43,412
01/27/2016 13.62 13.79 13.15 13.18 53,887
01/26/2016 14.12 14.12 13.63 13.74 25,927
01/25/2016 14.44 14.742 13.915 13.98 30,767
01/22/2016 14.6 14.81 14.164 14.56 15,833
01/21/2016 14.22 14.44 13.95 14.22 21,840
01/20/2016 14.79 14.79 13.61 13.85 140,336
01/19/2016 15.28 15.6284 14.83 14.88 41,733
01/15/2016 15.82 16.01 15.02 15.31 89,701
01/14/2016 15.8 16.38 15.5111 16.22 37,239
01/13/2016 15.6 15.67 15.295 15.62 67,988
01/12/2016 15.46 15.7881 14.8 15.65 61,421
01/11/2016 15.32 15.48 14.8 15.38 63,217
01/08/2016 15.12 15.5 15.08 15.16 52,320
01/07/2016 15.81 15.864 15 15.14 74,077
01/06/2016 16.75 16.86 15.88 16.08 95,549
01/05/2016 17.29 17.29 16.79 16.86 31,723
01/04/2016 17.97 18.01 17.01 17.29 68,951
12/31/2015 18.13 18.19 18 18 27,711
12/30/2015 18.28 18.43 18.01 18.13 15,564
12/29/2015 18.43 18.84 17.93 18.32 44,326
12/28/2015 17.95 18.59 17.85 18.46 31,725
12/24/2015 18.001 18.09 17.96 18.04 2,897
12/23/2015 18.28 18.43 18 18.11 16,352
12/22/2015 18.65 18.65 17.51 18.21 64,353
12/21/2015 19.02 19.37 18.41 18.65 44,525
12/18/2015 18.98 19.24 18.81 19.24 73,579
12/17/2015 19.75 19.75 18.85 18.93 44,268
12/16/2015 19.55 19.7399 19.0914 19.65 45,906
12/15/2015 18.3 19.23 18.07 19.19 24,369
12/14/2015 17.88 18.27 17.88 18.06 39,467
12/11/2015 18 18.245 17.65 18.01 36,240
12/10/2015 17.65 18.45 17.619 18.35 40,662
12/09/2015 17.86 18.6099 17.52 17.55 38,936
12/08/2015 19.66 19.99 17.57 18.16 157,219
12/07/2015 19.89 20.37 19.52 19.71 61,270
12/04/2015 18.79 20.38 18.26 19.88 91,025
12/03/2015 19.2 19.79 18.7059 18.99 50,694
12/02/2015 19.19 19.73 18.88 19.25 52,283
12/01/2015 18.68 19.29 18.5 19.07 42,997
11/30/2015 17.82 18.84 17.82 18.69 55,331
11/27/2015 17.66 18.34 17.61 18.21 18,221
11/25/2015 18.17 18.35 17.59 17.64 27,916
11/24/2015 18.09 18.14 17.5 17.92 32,857
11/23/2015 17.9 18.1499 17.68 18.04 39,146
11/20/2015 17.41 17.93 16.8989 17.71 88,756
11/19/2015 17.25 17.4 16.6 17.32 44,220
11/18/2015 17.33 17.38 16.5 17.32 86,310
11/17/2015 17.39 18.2 17.15 17.22 99,590
11/16/2015 17.4 17.4 16.9 17.05 80,465
11/13/2015 17.19 17.88 16.92 17.33 90,905
11/12/2015 18.84 19.1 17.04 17.35 101,894
11/11/2015 19.14 20.15 18.8 18.83 85,492
11/10/2015 18.57 19.26 18.5076 19.2 56,059
11/09/2015 20.66 20.98 18.56 18.68 103,231
11/06/2015 21.82 21.85 20.35 20.49 93,085
11/05/2015 23.8 24.22 19.5101 21.8 217,839
11/04/2015 22.51 23.8199 22.16 23.7 128,002
11/03/2015 22.9 24.1999 22.21 22.53 217,336
11/02/2015 22.25 22.9 21.58 22.9 110,711
10/30/2015 20.99 22.35 20.99 22.35 83,676
10/29/2015 20.7 21.44 20.6622 21.22 77,695
10/28/2015 19.59 20.7 19.59 20.7 40,593
10/27/2015 20.07 20.75 19.572 19.81 27,971
10/26/2015 18.68 20.79 18.68 20.07 142,576
10/23/2015 18.13 18.7 17.851 18.69 40,538
10/22/2015 17.96 18.31 17.761 17.96 52,139
10/21/2015 18.21 18.39 17.95 18.06 38,229
10/20/2015 18.15 18.25 17.95 18.1 12,656
10/19/2015 18.25 18.72 17.88 18.25 29,891
10/16/2015 18.56 18.81 17.61 18.27 53,742
10/15/2015 17.45 18.5 17.19 18.46 34,617
10/14/2015 18.25 18.425 17.52 17.52 30,905
10/13/2015 18.73 19.1798 18.35 18.4 34,032
10/12/2015 18.58 18.91 18.1 18.86 24,863
10/09/2015 19.03 19.08 18.1 18.18 35,871
10/08/2015 19.19 19.2 18.6111 18.89 32,500
10/07/2015 18.44 19.3799 18.33 19.13 85,344
10/06/2015 17.47 18.4283 17.47 18.27 69,110
10/05/2015 16.65 17.9499 16.65 17.56 72,690
10/02/2015 15.91 16.7 15.8 16.7 29,625
10/01/2015 16.2 16.3 15.9 16.04 33,258
09/30/2015 16.47 16.67 16.12 16.35 68,677
09/29/2015 16.667 16.92 16.03 16.44 34,194
09/28/2015 17.12 17.12 16.07 16.36 46,990
09/25/2015 17.59 17.6 17.02 17.07 66,310
09/24/2015 17.73 17.9399 17.37 17.59 32,502
09/23/2015 17.06 17.97 17.06 17.75 63,186
09/22/2015 17.09 17.22 16.5 17.14 42,081
09/21/2015 17.56 17.56 16.86 17.1 66,175
09/18/2015 16.21 17.09 16.08 17.01 75,141
09/17/2015 16.27 17 16.27 16.5 65,988
09/16/2015 16.43 16.43 15.77 16.37 29,472
09/15/2015 16.08 16.48 16.01 16.36 31,501
09/14/2015 16.79 16.79 16.05 16.12 24,939
09/11/2015 15.87 16.92 15.83 16.83 34,673
09/10/2015 15.9 16.2 15.3 16.05 125,510
09/09/2015 16.38 16.6 15.9 15.91 56,125
09/08/2015 16.35 17.1 16.15 16.38 93,601
09/04/2015 16.27 16.46 15.75 16.15 44,289
09/03/2015 16.68 17.03 16.25 16.25 29,582
09/02/2015 17.15 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
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
*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?