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
)
1.620
+0.010 (+0.62%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 22, 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 (%)
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%)
Aug 01, 2024
1.560
1.600
1.560
1.600
8,619
+0.03(+1.91%)
Jul 31, 2024
1.610
1.620
1.570
1.570
38,414
-0.05(-3.09%)
Jul 30, 2024
1.590
1.650
1.590
1.620
2,774
-0.01(-0.61%)
Jul 29, 2024
1.590
1.660
1.590
1.630
5,053
-0.01(-0.61%)
Jul 26, 2024
1.600
1.710
1.595
1.640
62,668
-0.01(-0.61%)
Jul 25, 2024
1.590
1.670
1.590
1.650
13,305
+0.05(+3.12%)
Jul 24, 2024
1.620
1.620
1.570
1.600
67,810
-0.04(-2.56%)
Jul 23, 2024
1.660
1.690
1.630
1.642
14,533
-0.07(-3.98%)
Jul 22, 2024
1.700
1.720
1.660
1.710
3,052
+0.02(+1.18%)
Jul 19, 2024
1.660
1.690
1.610
1.690
13,260
+0.06(+3.68%)
Jul 18, 2024
1.700
1.700
1.630
1.630
3,483
-0.05(-2.98%)
Jul 17, 2024
1.710
1.712
1.640
1.680
20,984
+0.00(+0.00%)
Jul 16, 2024
1.700
1.812
1.670
1.680
31,650
-0.05(-2.89%)
Jul 15, 2024
1.680
1.740
1.640
1.730
24,305
+0.09(+5.49%)
Jul 12, 2024
1.760
1.760
1.610
1.640
68,326
-0.04(-2.38%)
Jul 11, 2024
1.740
1.795
1.650
1.680
40,939
+0.00(+0.30%)
Jul 10, 2024
1.745
1.745
1.670
1.675
18,643
-0.01(-0.89%)
Jul 09, 2024
1.720
1.720
1.670
1.690
42,580
-0.04(-2.31%)
Jul 08, 2024
1.780
1.815
1.700
1.730
21,842
-0.03(-1.70%)
Jul 05, 2024
1.750
1.790
1.750
1.760
12,108
+0.03(+1.73%)
Jul 03, 2024
1.795
1.795
1.700
1.730
6,938
-0.02(-1.14%)
Jul 02, 2024
1.840
1.840
1.750
1.750
7,960
-0.04(-2.23%)
Jul 01, 2024
1.720
1.850
1.720
1.790
62,297
+0.00(+0.00%)
Jun 28, 2024
1.950
1.950
1.710
1.790
26,185
-0.08(-4.28%)
Jun 27, 2024
1.880
1.890
1.850
1.870
3,971
-0.02(-1.06%)
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%)
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
.