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 (%)
May 31, 2023
2.702
2.702
2.182
2.381
35,854
-0.36(-13.10%)
May 30, 2023
2.825
2.825
2.740
2.740
7,094
-0.05(-1.70%)
May 26, 2023
2.910
2.938
2.768
2.787
25,681
-0.03(-1.01%)
May 25, 2023
2.825
2.938
2.806
2.815
11,400
-0.09(-3.25%)
May 24, 2023
2.844
2.929
2.815
2.910
9,656
-0.01(-0.32%)
May 23, 2023
3.240
3.269
2.768
2.919
45,140
-0.38(-11.46%)
May 22, 2023
3.486
3.486
3.297
3.297
8,024
-0.14(-4.12%)
May 19, 2023
3.420
3.486
3.354
3.439
4,451
-0.11(-3.19%)
May 18, 2023
3.656
3.666
3.477
3.552
11,744
+0.01(+0.27%)
May 17, 2023
3.647
3.683
3.533
3.543
14,747
-0.15(-4.09%)
May 16, 2023
3.543
3.779
3.505
3.694
59,418
+0.17(+4.83%)
May 15, 2023
3.099
3.590
3.089
3.524
60,928
+0.43(+14.07%)
May 12, 2023
3.089
3.089
3.052
3.089
1,345
+0.07(+2.19%)
May 11, 2023
3.052
3.079
2.976
3.023
8,230
-0.05(-1.54%)
May 10, 2023
2.985
3.070
2.976
3.070
4,542
+0.00(+0.00%)
May 09, 2023
3.127
3.127
3.023
3.070
4,529
+0.07(+2.20%)
May 08, 2023
3.108
3.108
2.915
3.004
5,891
-0.07(-2.15%)
May 05, 2023
2.919
3.070
2.919
3.070
3,533
+0.12(+4.17%)
May 04, 2023
3.042
3.059
2.853
2.948
9,365
-0.06(-1.89%)
May 03, 2023
3.033
3.108
3.004
3.004
5,605
-0.05(-1.55%)
May 02, 2023
2.995
3.203
2.981
3.052
20,730
+0.05(+1.57%)
May 01, 2023
3.052
3.127
2.952
3.004
7,424
+0.01(+0.35%)
Apr 28, 2023
3.014
3.089
2.882
2.994
8,447
+0.08(+2.89%)
Apr 27, 2023
2.834
2.910
2.825
2.910
5,382
+0.06(+1.99%)
Apr 26, 2023
2.910
2.950
2.797
2.853
10,054
-0.02(-0.63%)
Apr 25, 2023
2.906
2.923
2.749
2.871
14,431
-0.02(-0.69%)
Apr 24, 2023
2.919
3.089
2.891
2.891
4,340
-0.18(-5.85%)
Apr 21, 2023
2.929
3.078
2.881
3.070
10,240
+0.05(+1.56%)
Apr 20, 2023
3.014
3.061
2.872
3.023
11,983
-0.09(-2.74%)
Apr 19, 2023
3.004
3.146
3.004
3.108
2,941
+0.10(+3.46%)
Apr 18, 2023
2.976
3.135
2.921
3.004
8,799
-0.20(-6.19%)
Apr 17, 2023
3.193
3.212
3.042
3.203
6,220
+0.20(+6.60%)
Apr 14, 2023
2.957
3.014
2.740
3.004
12,201
-0.09(-3.00%)
Apr 13, 2023
3.061
3.097
3.023
3.097
6,363
-0.02(-0.65%)
Apr 12, 2023
3.004
3.118
3.004
3.118
4,839
-0.03(-0.84%)
Apr 11, 2023
3.072
3.155
3.072
3.144
3,371
+0.08(+2.72%)
Apr 10, 2023
3.070
3.089
2.895
3.061
4,534
+0.00(+0.00%)
Apr 06, 2023
3.014
3.089
2.905
3.061
4,514
+0.05(+1.57%)
Apr 05, 2023
2.985
3.088
2.971
3.014
10,696
-0.09(-2.77%)
Apr 04, 2023
3.014
3.118
2.908
3.100
6,744
+0.06(+1.86%)
Apr 03, 2023
3.023
3.043
2.570
3.043
28,802
-0.02(-0.58%)
Mar 31, 2023
2.910
3.108
2.806
3.061
42,349
+0.21(+7.28%)
Mar 30, 2023
2.872
2.872
2.774
2.853
18,732
+0.03(+1.00%)
Mar 29, 2023
2.636
2.825
2.494
2.825
19,044
+0.14(+5.28%)
Mar 28, 2023
2.683
2.693
2.674
2.683
1,715
+0.00(+0.00%)
Mar 27, 2023
2.881
2.881
2.636
2.683
15,477
-0.10(-3.73%)
Mar 24, 2023
2.721
2.806
2.721
2.787
4,584
+0.07(+2.43%)
Mar 23, 2023
2.645
2.766
2.645
2.721
6,148
+0.12(+4.73%)
Mar 22, 2023
2.768
2.787
2.482
2.598
9,458
-0.19(-6.78%)
Mar 21, 2023
2.863
2.863
2.768
2.787
11,625
-0.08(-2.64%)
Mar 20, 2023
2.891
2.948
2.796
2.862
9,948
-0.03(-0.98%)
Mar 17, 2023
2.806
2.910
2.796
2.891
11,323
-0.17(-5.56%)
Mar 16, 2023
3.099
3.108
2.900
3.061
25,287
+0.06(+1.89%)
Mar 15, 2023
2.976
3.023
2.787
3.004
17,688
-0.17(-5.36%)
Mar 14, 2023
3.023
3.174
3.004
3.174
6,688
-0.07(-2.04%)
Mar 13, 2023
3.023
3.268
3.023
3.240
13,284
+0.15(+4.89%)
Mar 10, 2023
3.203
3.205
3.020
3.089
6,450
-0.11(-3.54%)
Mar 09, 2023
3.316
3.335
3.137
3.203
9,822
-0.01(-0.29%)
Mar 08, 2023
3.070
3.326
3.070
3.212
11,097
+0.11(+3.66%)
Mar 07, 2023
3.174
3.283
3.052
3.099
14,137
-0.30(-8.89%)
Mar 06, 2023
3.420
3.420
3.259
3.401
30,392
-0.02(-0.55%)
Mar 03, 2023
2.929
3.590
2.910
3.420
81,724
+0.60(+21.48%)
Mar 02, 2023
2.759
2.948
2.691
2.815
8,563
+0.04(+1.36%)
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
.