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
)
1.830
+0.130 (+7.65%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 10, 2024
1.750
1.830
1.750
1.830
15,239
+0.13(+7.65%)
May 09, 2024
1.770
1.830
1.700
1.700
16,314
-0.06(-3.41%)
May 08, 2024
1.830
1.830
1.751
1.760
15,929
-0.01(-0.56%)
May 07, 2024
1.780
1.790
1.722
1.770
15,861
-0.01(-0.56%)
May 06, 2024
1.930
1.930
1.770
1.780
15,374
+0.04(+2.30%)
May 03, 2024
1.760
1.790
1.720
1.740
30,535
+0.00(+0.00%)
May 02, 2024
1.810
1.810
1.710
1.740
55,485
+0.01(+0.58%)
May 01, 2024
1.730
1.730
1.729
1.730
589
+0.00(+0.29%)
Apr 30, 2024
1.730
1.780
1.710
1.725
28,866
-0.00(-0.29%)
Apr 29, 2024
1.750
1.780
1.720
1.730
15,993
-0.01(-0.57%)
Apr 26, 2024
1.750
1.800
1.730
1.740
27,542
-0.01(-0.57%)
Apr 25, 2024
1.760
1.840
1.720
1.750
20,320
-0.02(-1.13%)
Apr 24, 2024
1.810
1.810
1.750
1.770
6,859
+0.07(+4.12%)
Apr 23, 2024
1.720
1.722
1.700
1.700
6,055
-0.01(-0.58%)
Apr 22, 2024
1.700
1.790
1.700
1.710
851
-0.01(-0.58%)
Apr 19, 2024
1.740
1.760
1.720
1.720
12,302
+0.00(+0.29%)
Apr 18, 2024
1.710
1.750
1.710
1.715
25,696
-0.03(-2.00%)
Apr 17, 2024
1.750
1.750
1.750
1.750
500
-0.04(-2.23%)
Apr 16, 2024
1.800
1.881
1.770
1.790
32,351
+0.01(+0.56%)
Apr 15, 2024
1.730
1.850
1.700
1.780
41,813
+0.00(+0.00%)
Apr 12, 2024
1.800
1.830
1.780
1.780
27,314
-0.08(-4.44%)
Apr 11, 2024
1.870
1.870
1.804
1.863
57,890
+0.04(+2.25%)
Apr 10, 2024
1.830
1.830
1.810
1.822
789
+0.06(+3.21%)
Apr 09, 2024
1.750
1.805
1.732
1.765
29,222
-0.02(-0.84%)
Apr 08, 2024
1.750
1.886
1.730
1.780
27,085
+0.02(+1.14%)
Apr 05, 2024
1.760
1.845
1.760
1.760
24,102
-0.02(-1.12%)
Apr 04, 2024
1.880
1.880
1.780
1.780
15,798
-0.06(-3.26%)
Apr 03, 2024
1.820
1.859
1.775
1.840
17,783
+0.09(+5.14%)
Apr 02, 2024
1.770
1.880
1.750
1.750
35,963
-0.03(-1.69%)
Apr 01, 2024
1.880
1.880
1.770
1.780
23,610
+0.08(+4.71%)
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%)
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
.