Quantcast

Impac Mortgage Holdings, Inc. Common Stock Historical Stock Prices

IMH 
$7.325
*  
0.295
3.87%
Get IMH Alerts
*Delayed - data as of Sep. 24, 2018 12:03 ET  -  Find a broker to begin trading IMH now
Exchange:AMEX
Industry: Consumer Services
Community Rating:
View:    IMH 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 21-JUN-2018 TO 21-SEP-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.
12:03 7.59 7.61 7.299 7.325 9,105
09/21/2018 6.6 7.62 6.6 7.62 97,347
09/20/2018 6.61 6.73 6.58 6.64 19,886
09/19/2018 6.64 6.67 6.6 6.62 22,876
09/18/2018 6.86 6.86 6.6 6.6 48,701
09/17/2018 6.66 7 6.66 6.81 13,078
09/14/2018 6.86 6.86 6.65 6.7 13,838
09/13/2018 7 7 6.7 6.7 46,416
09/12/2018 6.96 7.14 6.8 6.95 35,282
09/11/2018 6.95 7.2 6.615 7.04 34,973
09/10/2018 6.88 7.12 6.69 7 38,365
09/07/2018 7.2 7.2 6.6 6.87 49,746
09/06/2018 7.5 7.5899 7.24 7.26 47,168
09/05/2018 7.21 7.44 7.21 7.41 11,352
09/04/2018 7.39 7.4 7.24 7.26 36,363
08/31/2018 7.55 7.55 7.38 7.48 15,490
08/30/2018 7.54 7.55 7.5 7.5 6,426
08/29/2018 7.55 7.57 7.5 7.5 7,351
08/28/2018 7.47 7.6 7.47 7.47 17,140
08/27/2018 7.7 7.7 7.45 7.5 51,381
08/24/2018 7.5 7.71 7.35 7.49 38,694
08/23/2018 7.54 7.745 7.4 7.47 24,470
08/22/2018 7.85 7.85 7.62 7.65 5,005
08/21/2018 7.67 7.95 7.6601 7.7 8,862
08/20/2018 7.43 7.82 7.3978 7.8 7,598
08/17/2018 7.36 7.645 7.36 7.5 31,803
08/16/2018 7.381 7.62 7.38 7.59 8,445
08/15/2018 7.56 7.56 7.35 7.37 10,891
08/14/2018 7.6122 7.6122 7.4 7.48 19,096
08/13/2018 7.487 7.55 7.4 7.45 11,651
08/10/2018 7.2 7.56 7.2 7.48 9,897
08/09/2018 7.8 8.0182 7.35 7.35 61,538
08/08/2018 7.9 8.2219 7.65 8.06 14,491
08/07/2018 8.46 8.485 7.8 7.9 17,374
08/06/2018 8.48 8.52 8.3 8.34 7,824
08/03/2018 8.88 8.88 8.33 8.33 6,240
08/02/2018 8.53 8.75 8.52 8.68 7,367
08/01/2018 8.705 8.9 8.55 8.56 3,574
07/31/2018 8.89 8.905 8.7 8.82 8,231
07/30/2018 8.67 8.88 8.59 8.59 5,005
07/27/2018 9.24 9.24 8.7 8.7 5,276
07/26/2018 8.81 8.82 8.67 8.8 5,052
07/25/2018 9.08 9.08 8.55 8.7 18,730
07/24/2018 9.1867 9.1867 8.9 8.98 5,905
07/23/2018 9.11 9.49 8.92 9.3 25,553
07/20/2018 9.12 9.26 9.05 9.15 21,396
07/19/2018 9.05 9.5 9.05 9.08 16,427
07/18/2018 9.79 9.79 9.1 9.25 64,547
07/17/2018 9.98 10 9.71 9.85 10,785
07/16/2018 9.99 10.04 9.77 9.96 4,835
07/13/2018 9.75 10.14 9.71 10.06 28,529
07/12/2018 10 10 9.66 9.73 15,350
07/11/2018 9.25 9.85 9.23 9.73 20,477
07/10/2018 9.2 9.47 9.1843 9.19 16,815
07/09/2018 9.49 9.5 9.31 9.35 12,236
07/06/2018 9.42 9.59 9.35 9.46 8,302
07/05/2018 9.56 9.56 9.1201 9.38 11,886
07/03/2018 9.55 9.78 9.13 9.38 23,191
07/02/2018 9.4 9.695 9.3274 9.66 11,003
06/29/2018 9.554 9.69 9.42 9.53 14,467
06/28/2018 9.91 9.91 9.54 9.54 7,411
06/27/2018 9.83 9.95 9.6962 9.78 10,698
06/26/2018 9.75 9.93 9.67 9.79 24,470
06/25/2018 9.9 9.97 9.55 9.85 14,118
06/22/2018 10.13 10.45 9.8 9.85 82,960
06/21/2018 10 10.35 9.99 10.33 27,394
*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