Impac Mortgage Holdings, Inc. Historical Stock Prices

IMH 
$17.25
*  
0.35
1.99%
Get IMH Alerts
*Delayed - data as of Jun. 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: 1 Year, From 01-JUN-2014 TO 01-JUN-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  17.87  18.20  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
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
02/26/2015 10.09 10.19 10.01 10.13 30,031
02/25/2015 9.85 10.0999 9.85 10 23,944
02/24/2015 9.9 9.9101 9.75 9.9101 12,886
02/23/2015 9.85 9.97 9.636 9.91 20,038
02/20/2015 9.91 10.01 9.72 9.97 10,165
02/19/2015 9.92 10.05 9.92 9.95 6,934
02/18/2015 9.981 10.09 9.918 9.99 20,847
02/17/2015 10.03 10.09 9.95 9.98 8,068
02/13/2015 9.8 10.1 9.8 9.97 42,368
02/12/2015 9.61 9.87 9.61 9.87 12,880
02/11/2015 9.72 9.82 9.55 9.63 26,728
02/10/2015 9.8 10.04 9.72 9.91 6,262
02/09/2015 10.06 10.06 9.8 9.83 15,157
02/06/2015 9.31 10.2 9.31 10.1 67,935
02/05/2015 9.43 9.43 9.242 9.35 8,030
02/04/2015 9.38 9.54 9.28 9.29 16,232
02/03/2015 9.49 9.9 9.32 9.3201 56,781
02/02/2015 9.48 9.54 9.28 9.53 22,683
01/30/2015 9.39 9.48 9.27 9.48 14,332
01/29/2015 9 9.43 9 9.43 15,755
01/28/2015 9.44 9.44 8.86 9 34,472
01/27/2015 9.08 9.6577 9.08 9.41 62,129
01/26/2015 9.18 9.2 8.99 9.1 35,359
01/23/2015 8.35 9.2 8.21 9.2 91,630
01/22/2015 8.06 8.34 8 8.34 8,897
01/21/2015 8.15 8.21 7.9001 8.15 29,020
01/20/2015 8.15 8.19 7.86 8.15 11,933
01/16/2015 8.1 8.43 8.1 8.28 10,228
01/15/2015 8.57 8.57 8.1 8.1 14,104
01/14/2015 8.14 8.75 8.01 8.5001 61,141
01/13/2015 8.5 8.5 8.06 8.34 57,767
01/12/2015 7.7 8.48 7.54 8.3986 38,077
01/09/2015 7.21 7.8 7.21 7.8 35,868
01/08/2015 6.55 7.42 6.55 7.14 49,069
01/07/2015 6.5 6.6 6.5 6.54 7,211
01/06/2015 6.34 6.5 6.34 6.4999 29,447
01/05/2015 6.27 6.33 6.27 6.33 4,131
01/02/2015 6.2 6.349 6.1801 6.271 3,233
12/31/2014 6.2 6.24 6.19 6.2 11,537
12/30/2014 6.14 6.33 6.14 6.19 9,177
12/29/2014 6.18 6.26 6.08 6.1601 9,390
12/26/2014 6.2 6.34 6.15 6.18 18,147
12/24/2014 6.29 6.39 6.05 6.25 11,095
12/23/2014 6.27 6.34 6.23 6.31 17,429
12/22/2014 6.24 6.38 6.1 6.28 6,478
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
*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?