Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Independence Holding Company
(NY:
IHC
)
57.01
UNCHANGED
Last Price
Updated: 7:00 PM EST, Feb 15, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2012
8.158
8.444
8.121
8.370
19,338
+0.25(+3.08%)
May 30, 2012
8.065
8.287
8.010
8.121
10,794
-0.03(-0.34%)
May 29, 2012
7.732
8.232
7.732
8.148
17,799
+0.29(+3.65%)
May 25, 2012
7.871
7.889
7.834
7.862
5,483
-0.02(-0.23%)
May 24, 2012
8.037
8.047
7.797
7.880
5,147
-0.12(-1.50%)
May 23, 2012
8.093
8.093
7.963
8.000
8,440
-0.08(-1.03%)
May 22, 2012
8.389
8.500
8.019
8.084
9,076
-0.36(-4.27%)
May 21, 2012
8.546
8.546
7.621
8.444
20,620
-0.06(-0.65%)
May 18, 2012
8.602
8.703
8.398
8.500
16,250
-0.10(-1.18%)
May 17, 2012
8.685
8.787
8.602
8.602
8,395
-0.03(-0.32%)
May 16, 2012
8.703
8.777
8.625
8.629
7,635
+0.01(+0.11%)
May 15, 2012
8.879
9.101
8.602
8.620
13,216
-0.25(-2.82%)
May 14, 2012
8.814
8.870
8.602
8.870
21,101
-0.19(-2.14%)
May 11, 2012
9.119
9.147
8.907
9.064
8,939
-0.07(-0.81%)
May 10, 2012
9.240
9.240
8.907
9.138
7,144
-0.03(-0.30%)
May 09, 2012
9.221
9.332
9.138
9.166
4,439
-0.17(-1.78%)
May 08, 2012
8.971
9.480
8.971
9.332
8,043
+0.24(+2.64%)
May 07, 2012
8.870
9.119
8.787
9.092
6,064
+0.25(+2.82%)
May 04, 2012
9.267
9.267
8.787
8.842
15,890
-0.43(-4.59%)
May 03, 2012
9.332
9.434
9.249
9.267
10,023
-0.12(-1.28%)
May 02, 2012
9.406
9.610
9.193
9.388
11,388
-0.10(-1.07%)
May 01, 2012
9.832
9.896
9.480
9.489
16,794
-0.34(-3.48%)
Apr 30, 2012
9.804
9.832
9.730
9.832
10,601
+0.03(+0.28%)
Apr 27, 2012
9.804
9.804
9.702
9.804
7,857
+0.03(+0.28%)
Apr 26, 2012
9.730
9.804
9.637
9.776
3,359
-0.01(-0.09%)
Apr 25, 2012
9.684
9.785
9.610
9.785
16,172
+0.15(+1.54%)
Apr 24, 2012
9.526
9.637
9.471
9.637
5,602
+0.17(+1.76%)
Apr 23, 2012
9.415
9.637
9.415
9.471
18,612
-0.21(-2.20%)
Apr 20, 2012
9.221
9.702
9.221
9.684
18,596
+0.62(+6.84%)
Apr 19, 2012
9.711
9.711
9.064
9.064
11,084
-0.62(-6.40%)
Apr 18, 2012
9.730
9.748
9.563
9.684
7,305
-0.15(-1.51%)
Apr 17, 2012
9.776
9.980
9.767
9.832
10,175
+0.23(+2.41%)
Apr 16, 2012
9.452
9.674
9.258
9.600
11,147
+0.23(+2.47%)
Apr 13, 2012
9.554
9.582
9.304
9.369
28,543
-0.18(-1.94%)
Apr 12, 2012
9.341
9.665
9.341
9.554
25,514
+0.17(+1.77%)
Apr 11, 2012
9.156
9.388
8.981
9.388
29,443
+0.39(+4.32%)
Apr 10, 2012
9.055
9.249
8.833
8.999
35,652
-0.01(-0.10%)
Apr 09, 2012
8.944
9.249
8.944
9.008
13,465
-0.25(-2.70%)
Apr 05, 2012
9.203
9.397
9.073
9.258
25,951
+0.02(+0.20%)
Apr 04, 2012
9.425
9.526
9.240
9.240
12,002
-0.29(-3.01%)
Apr 03, 2012
9.600
9.702
9.508
9.526
13,995
-0.07(-0.77%)
Apr 02, 2012
9.249
9.702
9.249
9.600
23,443
+0.39(+4.22%)
Mar 30, 2012
9.517
9.619
9.212
9.212
15,211
-0.18(-1.97%)
Mar 29, 2012
9.351
9.508
9.351
9.397
5,502
-0.05(-0.49%)
Mar 28, 2012
9.582
9.647
9.378
9.443
7,476
-0.06(-0.68%)
Mar 27, 2012
9.785
9.878
9.499
9.508
9,503
-0.28(-2.84%)
Mar 26, 2012
9.351
9.850
9.258
9.785
20,395
+0.55(+5.91%)
Mar 23, 2012
9.101
9.249
9.018
9.240
13,616
+0.16(+1.73%)
Mar 22, 2012
8.981
9.082
8.546
9.082
32,237
+0.02(+0.20%)
Mar 21, 2012
9.027
9.119
8.953
9.064
2,927
+0.11(+1.24%)
Mar 20, 2012
8.971
9.082
8.953
8.953
15,889
-0.06(-0.72%)
Mar 19, 2012
9.110
9.156
8.962
9.018
13,593
-0.10(-1.12%)
Mar 16, 2012
9.027
9.119
8.907
9.119
23,792
+0.10(+1.13%)
Mar 15, 2012
9.008
9.018
8.860
9.018
9,145
+0.15(+1.67%)
Mar 14, 2012
8.851
8.924
8.851
8.870
4,084
-0.06(-0.62%)
Mar 13, 2012
8.916
8.925
8.731
8.925
7,284
+0.06(+0.63%)
Mar 12, 2012
8.823
8.944
8.823
8.870
4,701
+0.05(+0.52%)
Mar 09, 2012
8.657
8.842
8.565
8.823
15,493
+0.04(+0.42%)
Mar 08, 2012
7.862
8.787
7.862
8.787
14,684
+1.16(+15.15%)
Mar 07, 2012
7.279
7.741
7.279
7.630
15,225
+0.40(+5.50%)
Mar 06, 2012
7.658
7.658
6.881
7.233
15,603
-0.53(-6.79%)
Mar 05, 2012
7.760
7.825
7.667
7.760
3,502
-0.06(-0.83%)
Mar 02, 2012
8.296
8.315
7.825
7.825
18,704
-0.51(-6.10%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.