Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Ihuman Inc ADR (NY: IH ) 2.240 +0.130 (+6.16%) Official Closing Price Updated: 7:00 PM EDT, Oct 4, 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 (%) Oct 04, 2024 2.130 2.290 2.100 2.240 16,642 +0.13(+6.16%) Oct 03, 2024 2.080 2.160 2.067 2.110 12,356 -0.13(-5.80%) Oct 02, 2024 2.480 2.480 2.060 2.240 64,996 -0.04(-1.75%) Oct 01, 2024 2.300 2.306 2.090 2.280 47,026 -0.02(-0.87%) Sep 30, 2024 2.200 2.349 2.150 2.300 99,345 +0.25(+12.20%) Sep 27, 2024 1.750 2.160 1.750 2.050 169,947 +0.30(+17.14%) Sep 26, 2024 1.620 1.800 1.620 1.750 110,243 +0.18(+11.46%) Sep 25, 2024 1.570 1.640 1.570 1.570 12,481 -0.06(-3.68%) Sep 24, 2024 1.600 1.670 1.600 1.630 5,524 +0.03(+1.88%) Sep 23, 2024 1.560 1.620 1.550 1.600 7,253 +0.03(+1.90%) Sep 20, 2024 1.610 1.612 1.570 1.570 2,528 -0.02(-1.52%) Sep 19, 2024 1.605 1.620 1.550 1.594 13,701 +0.02(+1.55%) Sep 18, 2024 1.560 1.600 1.560 1.570 1,778 -0.05(-3.07%) Sep 17, 2024 1.520 1.620 1.520 1.620 7,531 +0.04(+2.25%) Sep 16, 2024 1.520 1.660 1.520 1.584 12,858 +0.08(+5.60%) Sep 13, 2024 1.520 1.550 1.500 1.500 43,322 -0.04(-2.60%) Sep 12, 2024 1.530 1.540 1.520 1.540 4,265 +0.02(+0.98%) Sep 11, 2024 1.530 1.580 1.520 1.525 30,294 -0.03(-1.61%) Sep 10, 2024 1.550 1.550 1.545 1.550 14,758 -0.02(-1.27%) Sep 09, 2024 1.550 1.670 1.550 1.570 5,078 +0.00(+0.00%) Sep 06, 2024 1.570 1.570 1.570 1.570 937 +0.02(+1.29%) Sep 05, 2024 1.660 1.680 1.550 1.550 5,711 -0.12(-7.19%) Sep 04, 2024 1.600 1.677 1.580 1.670 6,256 +0.02(+1.52%) Sep 03, 2024 1.640 1.670 1.640 1.645 6,638 +0.01(+0.30%) Aug 30, 2024 1.580 1.660 1.580 1.640 2,075 +0.08(+5.13%) Aug 29, 2024 1.550 1.600 1.550 1.560 4,941 -0.06(-3.70%) Aug 28, 2024 1.620 1.660 1.580 1.620 7,449 -0.02(-1.22%) Aug 27, 2024 1.630 1.652 1.630 1.640 7,000 +0.00(+0.00%) Aug 26, 2024 1.620 1.640 1.620 1.640 12,135 +0.02(+1.23%) Aug 23, 2024 1.540 1.620 1.540 1.620 6,780 +0.00(+0.00%) Aug 22, 2024 1.630 1.630 1.620 1.620 3,750 +0.01(+0.62%) Aug 21, 2024 1.610 1.640 1.610 1.610 14,324 +0.03(+1.91%) Aug 20, 2024 1.553 1.580 1.552 1.580 4,140 +0.03(+1.93%) Aug 19, 2024 1.540 1.610 1.540 1.550 7,333 -0.03(-1.90%) Aug 15, 2024 1.580 225 +0.02(+1.30%) Aug 14, 2024 1.540 1.560 1.540 1.560 4,672 +0.01(+0.63%) Aug 13, 2024 1.540 1.550 1.540 1.550 3,455 +0.01(+0.64%) Aug 12, 2024 1.543 1.550 1.540 1.540 4,477 +0.00(+0.01%) Aug 09, 2024 1.560 1.585 1.540 1.540 8,835 -0.05(-3.14%) Aug 08, 2024 1.600 1.600 1.560 1.590 6,633 +0.02(+1.27%) Aug 07, 2024 1.590 1.591 1.550 1.570 22,311 +0.03(+1.95%) Aug 06, 2024 1.530 1.560 1.500 1.540 1,214,062 +0.04(+2.67%) Aug 05, 2024 1.550 1.590 1.500 1.500 373,610 -0.11(-6.83%) Aug 02, 2024 1.570 1.610 1.540 1.610 12,672 +0.01(+0.63%) 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.