Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ihuman Inc ADR
(NY:
IH
)
1.890
+0.080 (+4.42%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 26, 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 (%)
Jun 26, 2024
1.880
1.890
1.840
1.890
7,062
+0.08(+4.42%)
Jun 25, 2024
1.800
1.870
1.790
1.810
6,099
+0.03(+1.69%)
Jun 24, 2024
1.950
1.950
1.760
1.780
18,283
+0.01(+0.56%)
Jun 21, 2024
1.800
1.890
1.740
1.770
28,827
-0.08(-4.32%)
Jun 20, 2024
1.950
1.950
1.810
1.850
18,142
-0.01(-0.54%)
Jun 18, 2024
1.790
1.885
1.789
1.860
3,367
-0.08(-4.12%)
Jun 17, 2024
1.750
1.960
1.750
1.940
16,148
+0.15(+8.38%)
Jun 14, 2024
2.150
2.150
1.730
1.790
54,207
-0.23(-11.39%)
Jun 12, 2024
2.020
487
+0.02(+1.00%)
Jun 11, 2024
2.010
2.010
1.940
2.000
2,153
-0.00(-0.25%)
Jun 10, 2024
1.990
2.010
1.990
2.005
5,403
+0.00(+0.25%)
Jun 07, 2024
1.980
2.020
1.850
2.000
30,162
-0.00(-0.25%)
Jun 06, 2024
2.010
2.020
1.980
2.005
3,582
-0.00(-0.25%)
Jun 05, 2024
2.000
2.050
1.970
2.010
17,395
+0.04(+2.03%)
Jun 04, 2024
1.950
2.040
1.950
1.970
23,034
+0.02(+1.03%)
Jun 03, 2024
2.040
2.040
1.950
1.950
20,079
-0.07(-3.47%)
May 31, 2024
2.010
2.040
1.970
2.020
33,519
+0.04(+2.02%)
May 30, 2024
2.000
2.050
1.970
1.980
16,887
+0.00(+0.00%)
May 29, 2024
1.980
2.050
1.950
1.980
23,680
+0.00(+0.00%)
May 28, 2024
2.010
2.100
1.970
1.980
27,678
-0.04(-1.98%)
May 24, 2024
2.000
2.055
1.940
2.020
31,477
+0.02(+1.00%)
May 23, 2024
2.090
2.100
1.980
2.000
99,426
-0.08(-3.85%)
May 22, 2024
2.030
2.180
2.030
2.080
66,040
+0.07(+3.48%)
May 21, 2024
2.030
2.105
2.010
2.010
35,324
-0.03(-1.48%)
May 20, 2024
2.060
2.120
2.010
2.040
35,065
-0.01(-0.48%)
May 17, 2024
1.930
2.127
1.900
2.050
90,049
+0.15(+7.89%)
May 16, 2024
1.850
1.920
1.850
1.900
36,836
+0.08(+4.40%)
May 15, 2024
1.970
1.970
1.820
1.820
18,811
+0.01(+0.28%)
May 14, 2024
1.990
1.990
1.800
1.815
23,047
-0.04(-1.89%)
May 13, 2024
1.840
1.930
1.800
1.850
52,431
+0.02(+1.09%)
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%)
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
.