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
Ihuman Inc ADR
(NY:
IH
)
2.020
+0.020 (+1.00%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
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 (%)
Mar 28, 2024
1.740
1.750
1.700
1.700
48,500
+0.00(+0.00%)
Mar 27, 2024
1.700
1.770
1.680
1.700
36,783
-0.01(-0.58%)
Mar 26, 2024
1.748
1.795
1.682
1.710
81,699
-0.03(-1.63%)
Mar 25, 2024
1.767
1.823
1.701
1.738
69,982
+0.01(+0.55%)
Mar 22, 2024
1.748
1.842
1.710
1.729
64,166
+0.04(+2.24%)
Mar 21, 2024
1.776
1.880
1.684
1.691
78,859
-0.07(-3.76%)
Mar 20, 2024
1.757
1.880
1.734
1.757
58,003
-0.03(-1.59%)
Mar 19, 2024
1.767
1.833
1.757
1.786
23,349
+0.03(+1.61%)
Mar 18, 2024
1.918
1.937
1.757
1.757
70,759
-0.05(-2.62%)
Mar 15, 2024
1.889
1.908
1.804
1.804
52,633
-0.04(-2.05%)
Mar 14, 2024
1.833
1.899
1.833
1.842
7,135
+0.01(+0.52%)
Mar 13, 2024
1.842
1.918
1.828
1.833
63,690
+0.00(+0.00%)
Mar 12, 2024
1.842
1.918
1.833
1.833
21,309
+0.03(+1.57%)
Mar 11, 2024
1.918
1.984
1.804
1.804
49,743
-0.13(-6.83%)
Mar 08, 2024
1.899
1.975
1.842
1.937
10,839
+0.13(+6.94%)
Mar 07, 2024
1.880
1.937
1.804
1.811
24,565
-0.13(-6.49%)
Mar 06, 2024
1.842
1.960
1.842
1.937
16,354
+0.09(+4.59%)
Mar 05, 2024
2.031
2.031
1.852
1.852
34,528
-0.03(-1.51%)
Mar 04, 2024
2.003
2.003
1.880
1.880
23,884
-0.02(-0.99%)
Mar 01, 2024
1.852
1.984
1.852
1.899
29,535
-0.02(-0.99%)
Feb 29, 2024
2.078
2.078
1.918
1.918
39,655
+0.05(+2.53%)
Feb 28, 2024
1.899
2.008
1.871
1.871
21,216
-0.03(-1.49%)
Feb 27, 2024
1.993
2.078
1.899
1.899
39,723
-0.11(-5.63%)
Feb 26, 2024
2.088
2.154
2.012
2.012
17,405
+0.00(+0.00%)
Feb 23, 2024
2.126
2.126
1.993
2.012
29,283
-0.14(-6.37%)
Feb 22, 2024
2.173
2.201
2.097
2.149
28,407
-0.08(-3.60%)
Feb 21, 2024
2.299
2.299
2.163
2.230
1,670
-0.04(-1.66%)
Feb 20, 2024
2.258
2.302
2.239
2.267
3,751
+0.03(+1.26%)
Feb 16, 2024
2.258
2.300
2.164
2.239
4,249
+0.02(+0.85%)
Feb 15, 2024
2.258
2.258
2.220
2.220
897
+0.04(+1.73%)
Feb 14, 2024
2.173
2.263
2.163
2.182
1,255
-0.04(-1.70%)
Feb 13, 2024
2.220
2.220
2.220
2.220
510
-0.04(-1.67%)
Feb 12, 2024
2.343
2.343
2.182
2.258
3,251
+0.09(+4.37%)
Feb 09, 2024
2.286
2.286
2.163
2.163
52,135
+0.00(+0.00%)
Feb 08, 2024
2.230
2.230
2.154
2.163
5,464
-0.04(-1.72%)
Feb 07, 2024
2.249
2.249
2.154
2.201
3,839
-0.02(-0.85%)
Feb 06, 2024
2.088
2.324
2.088
2.220
15,453
+0.12(+5.86%)
Feb 05, 2024
2.107
2.116
2.078
2.097
3,439
-0.02(-0.89%)
Feb 02, 2024
2.277
2.428
2.116
2.116
21,101
-0.15(-6.67%)
Feb 01, 2024
2.338
2.358
2.267
2.267
6,550
-0.05(-2.04%)
Jan 31, 2024
2.258
2.362
2.258
2.315
6,323
-0.05(-2.00%)
Jan 30, 2024
2.324
2.390
2.088
2.362
9,833
+0.04(+1.63%)
Jan 29, 2024
2.504
2.504
2.315
2.324
6,220
-0.20(-7.87%)
Jan 26, 2024
2.513
2.659
2.504
2.522
7,303
-0.07(-2.55%)
Jan 25, 2024
2.655
2.740
2.570
2.589
3,098
-0.07(-2.49%)
Jan 24, 2024
2.664
2.664
2.655
2.655
1,088
-0.06(-2.09%)
Jan 23, 2024
2.776
2.776
2.636
2.711
1,739
+0.03(+1.06%)
Jan 22, 2024
2.636
2.693
2.560
2.683
9,714
-0.06(-2.07%)
Jan 19, 2024
2.645
2.759
2.485
2.740
10,044
-0.05(-1.70%)
Jan 18, 2024
2.702
2.834
2.636
2.787
3,809
+0.06(+2.08%)
Jan 17, 2024
2.693
2.787
2.693
2.730
2,943
-0.11(-3.99%)
Jan 16, 2024
2.617
2.844
2.740
2.844
6,131
+0.06(+2.12%)
Jan 12, 2024
2.589
2.957
2.589
2.785
11,413
+0.25(+9.99%)
Jan 11, 2024
2.485
2.532
2.485
2.532
1,725
-0.09(-3.60%)
Jan 10, 2024
2.598
2.636
2.485
2.626
4,967
+0.11(+4.51%)
Jan 09, 2024
2.513
2.513
2.485
2.513
1,373
-0.06(-2.21%)
Jan 08, 2024
2.570
2.619
2.570
2.570
799
+0.00(+0.00%)
Jan 05, 2024
2.768
2.768
2.551
2.570
3,641
-0.09(-3.55%)
Jan 04, 2024
2.919
2.919
2.645
2.664
4,531
-0.02(-0.70%)
Jan 03, 2024
2.844
2.844
2.664
2.683
6,456
-0.27(-9.27%)
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
.