Quantcast

Independence Holding Company Common Stock Historical Stock Prices

IHC 
$38.63
*  
0.13
0.34%
Get IHC Alerts
*Delayed - data as of Dec. 12, 2018  -  Find a broker to begin trading IHC now
Exchange:NYSE
Industry: Finance
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 12-SEP-2018 TO 12-DEC-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.
16:00 38.75 38.81 38.50 38.63 8,677
12/12/2018 38.73 38.81 38.5 38.63 8,677
12/11/2018 38.87 39.15 38.5 38.5 3,267
12/10/2018 38.71 38.74 38 38.54 6,991
12/07/2018 38.26 38.8689 37.7103 38.63 4,528
12/06/2018 38.5 38.53 37.5 38.26 12,307
12/04/2018 38.53 39.135 38.52 38.52 5,325
12/03/2018 38.98 38.98 38.43 38.85 16,083
11/30/2018 38.65 39 38.475 38.49 15,110
11/29/2018 38.33 38.8 38.33 38.47 14,024
11/28/2018 38 39.7 38 38.38 8,592
11/27/2018 37.95 38.06 37.95 38.06 2,204
11/26/2018 37.55 38.19 37.53 38.03 7,226
11/23/2018 37.41 37.5 37.41 37.5 1,126
11/21/2018 37.92 38.61 37.81 38.07 3,909
11/20/2018 37.61 37.81 37.5 37.53 3,402
11/19/2018 37.18 38.06 37.18 37.8 5,048
11/16/2018 37.46 38 37.46 37.88 9,411
11/15/2018 37.006 38.15 36.81 37.61 6,724
11/14/2018 39.84 39.84 37.535 37.66 6,144
11/13/2018 39.236 39.47 38.75 39.24 10,889
11/12/2018 39.15 39.15 38.49 38.49 3,379
11/09/2018 39.32 39.32 38.86 39 7,017
11/08/2018 38 40.6599 38 39.37 29,896
11/07/2018 34.67 37.5 34.67 37.4 10,594
11/06/2018 35.06 36 34.99 35.6 1,157
11/05/2018 35.345 36.0715 35.345 35.85 3,877
11/02/2018 35.9 36.5633 35.175 35.34 4,608
11/01/2018 35.5368 36.15 35.5368 36.02 5,728
10/31/2018 36.05 36.21 36 36.21 3,555
10/30/2018 36.15 36.27 35.55 36.11 15,302
10/29/2018 36.24 36.24 36.1 36.19 3,814
10/26/2018 35.9 36.29 35.9 36 2,280
10/25/2018 36.145 36.39 36.08 36.27 10,705
10/24/2018 36.028 36.133 35.89 35.91 9,376
10/23/2018 36.435 36.57 35.7 36.33 3,816
10/22/2018 36.14 36.75 36.14 36.5 5,094
10/19/2018 35.85 36.26 35.85 36.24 7,572
10/18/2018 35.12 36.05 35.09 35.97 8,362
10/17/2018 36.33 36.33 36.32 36.32 2,447
10/16/2018 36.08 36.235 36.08 36.23 3,070
10/15/2018 35.15 35.59 35.15 35.47 4,756
10/12/2018 35.175 35.3 35 35.3 23,509
10/11/2018 35.65 35.65 35.1 35.1 11,105
10/10/2018 37.1202 37.1202 35.45 35.45 6,336
10/09/2018 37.11 37.15 37 37 7,219
10/08/2018 36.5 36.5 36.24 36.37 3,881
10/05/2018 36.23 36.59 35.86 36.59 8,291
10/04/2018 36.02 36.23 35.96 36.06 3,640
10/03/2018 34.9 35.8 34.9 35.75 7,950
10/02/2018 35.125 35.5822 34.66 35.03 11,114
10/01/2018 36.18 36.18 35.14 35.28 24,028
09/28/2018 35.4 36.1 34.95 35.9 3,731
09/27/2018 35.45 35.55 35.25 35.25 7,718
09/26/2018 35.25 35.35 35.2 35.35 7,154
09/25/2018 34.5 35.1 34 34.85 11,812
09/24/2018 33.7 34.65 33.5 34.45 9,718
09/21/2018 34.25 35.15 33.3 33.3 104,374
09/20/2018 33.9 34.55 33.9 34.35 4,351
09/19/2018 33.251 34.05 33.125 33.8 15,320
09/18/2018 34.2 34.308 33.45 33.5 17,875
09/17/2018 34.15 34.25 34.1 34.1 7,899
09/14/2018 33.15 35.2782 33.05 34.15 6,923
09/13/2018 33.65 34.45 33.65 34.1 35,611
09/12/2018 34.95 35 33.95 34.5 9,571
*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