Quantcast

Independence Holding Company Common Stock Historical Stock Prices

IHC 
$35
*  
0.05
0.14%
Get IHC Alerts
*Delayed - data as of Jun. 21, 2018 12:58 ET  -  Find a broker to begin trading IHC now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    IHC Real Time
 
 
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 20-MAR-2018 TO 20-JUN-2018

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.
12:58 34.95 35.35 34.75 35 3,560
06/20/2018 34.4 35.2 34.3 35.05 16,649
06/19/2018 34.15 34.825 33.6 34.7 12,398
06/18/2018 35.1 35.449 33.3032 34.25 24,118
06/15/2018 35.55 36 35.3 35.45 42,955
06/14/2018 34.75 35.85 34.75 35.8 12,317
06/13/2018 35.5 35.5 34.5555 34.85 18,350
06/12/2018 37.5 37.5 34.55 35.25 13,488
06/11/2018 36.315 36.7499 35.95 36.1 22,535
06/08/2018 36.25 36.25 36 36.1 9,670
06/07/2018 37.05 37.05 36.4 36.45 10,544
06/06/2018 36.75 36.9 36.3 36.4 10,432
06/05/2018 37.25 37.2747 36.1 36.45 9,628
06/04/2018 37.0501 38.5 37.0501 37.4 14,536
06/01/2018 37.5 37.85 37.05 37.25 8,775
05/31/2018 37.35 37.575 36.8 37.15 34,040
05/30/2018 37.7 37.9 37.45 37.45 17,064
05/29/2018 37.9 38.55 37.1 37.7 7,275
05/25/2018 37.5865 38 37.5865 37.9 9,125
05/24/2018 38.15 38.375 37.23 37.7 16,917
05/23/2018 38.5 38.5 37.95 38 9,700
05/22/2018 37.952 38.7 37.952 38.15 13,911
05/21/2018 37.2 38.2 37.165 37.7 10,146
05/18/2018 36.2 36.85 36 36.85 12,833
05/17/2018 35.3 36.55 35.3 36 13,926
05/16/2018 35.29 35.5 35 35.3 8,301
05/15/2018 34.7 35.15 34.35 35 6,447
05/14/2018 35.15 35.35 34.2 34.65 9,745
05/11/2018 34.45 35.25 34.45 35.05 7,351
05/10/2018 35 35.499 34.925 35.4 10,413
05/09/2018 35.15 35.15 34.85 34.85 10,065
05/08/2018 34.95 35.5 34.95 35.45 8,487
05/07/2018 35.5 35.5 34.6 35.1 4,178
05/04/2018 35 35.9 35 35.3 11,139
05/03/2018 35.2 35.45 34.6 34.85 6,008
05/02/2018 35.3 35.3 34.305 35.25 11,774
05/01/2018 35.1 35.398 34.7 35.25 9,150
04/30/2018 35.6 36.1 35.2 35.4 11,331
04/27/2018 36.25 36.25 35.75 35.75 6,203
04/26/2018 36.398 36.65 36.25 36.3 4,175
04/25/2018 37 37 36 36.35 12,875
04/24/2018 37.6 37.95 36.7 37 10,101
04/23/2018 37.8 38.2 36.85 37.55 8,384
04/20/2018 38.25 38.4 37.7 37.85 9,946
04/19/2018 38.5 38.5 37.95 38.5 5,131
04/18/2018 38.5 39.2377 38.25 38.45 12,634
04/17/2018 39 39 37.6 38.5 16,442
04/16/2018 38.3 39.8461 38.3 38.95 23,549
04/13/2018 36.8 38.3 36.69 37.95 10,578
04/12/2018 36.5 36.967 36.272 36.85 6,043
04/11/2018 37.1 37.1 36.6 36.65 4,966
04/10/2018 36.5 36.9 36.05 36.5 10,795
04/09/2018 36.5 36.75 36.28 36.35 5,240
04/06/2018 36.697 37 36 36.45 7,707
04/05/2018 36.1 36.25 35.85 36.25 15,331
04/04/2018 35.2 35.85 35.2 35.85 21,768
04/03/2018 34.7001 35.95 34.7001 35.25 17,101
04/02/2018 35.8 35.8 34.4013 34.65 11,457
03/29/2018 35.7 36.3623 35.6 35.65 11,202
03/28/2018 34.85 35.75 34.85 35.7 4,383
03/27/2018 34.8 34.85 34.3 34.65 6,668
03/26/2018 34.25 35 34.05 34.85 11,047
03/23/2018 34.65 35.495 34.3 34.3 13,187
03/22/2018 34.7 34.8908 34.5 34.6 10,700
03/21/2018 34.95 35 34.7 34.7 8,984
03/20/2018 34.1 34.7 33.769 34.6 16,122
*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?

Smart Portfolio