Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Integrated Financial Hldg Inc (OP: IFHI )

30.68 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 26.10 26.10 25.61 26.09 6,202 -0.01(-0.04%)
Sep 28, 2023 26.10 26.10 26.10 26.10 100 +0.00(+0.00%)
Sep 27, 2023 25.61 26.10 25.61 26.10 1,850 +0.00(+0.00%)
Sep 26, 2023 26.31 26.31 26.10 26.10 1,300 -0.20(-0.76%)
Sep 25, 2023 26.30 26.30 26.30 26.30 2,500 +0.00(+0.00%)
Sep 22, 2023 25.50 26.30 25.50 26.30 29,959 +0.30(+1.15%)
Sep 20, 2023 26.00 0 +0.00(+0.00%)
Sep 19, 2023 26.00 26.00 26.00 26.00 100 +0.00(+0.00%)
Sep 15, 2023 26.00 0 +0.00(+0.00%)
Sep 14, 2023 25.30 26.00 25.00 26.00 13,592 +0.49(+1.92%)
Sep 13, 2023 25.51 25.51 25.51 25.51 100 -0.24(-0.93%)
Sep 12, 2023 25.75 25.75 25.75 25.75 100 +0.00(+0.00%)
Sep 11, 2023 25.75 25.75 25.70 25.75 850 -0.02(-0.08%)
Sep 07, 2023 25.77 0 -0.73(-2.75%)
Sep 05, 2023 26.50 0 -0.09(-0.34%)
Aug 23, 2023 26.59 0 -0.05(-0.21%)
Aug 22, 2023 25.50 26.64 25.50 26.64 200 -0.05(-0.17%)
Aug 17, 2023 26.69 0 +0.19(+0.72%)
Aug 15, 2023 26.50 0 -0.19(-0.71%)
Aug 11, 2023 26.69 0 +0.00(+0.00%)
Aug 10, 2023 26.69 26.69 26.69 26.69 100 +0.01(+0.04%)
Aug 09, 2023 26.31 26.75 26.00 26.68 8,341 -0.07(-0.26%)
Aug 07, 2023 26.75 0 +0.00(+0.00%)
Aug 03, 2023 26.75 0 -0.45(-1.66%)
Jul 31, 2023 27.20 0 +0.00(+0.00%)
Jul 28, 2023 27.00 27.20 26.22 27.20 11,316 +0.66(+2.47%)
Jul 27, 2023 26.34 26.96 26.34 26.54 798 -0.45(-1.65%)
Jul 26, 2023 26.99 26.99 26.83 26.99 400 +0.00(+0.00%)
Jul 25, 2023 26.32 26.99 26.30 26.99 3,298 -0.21(-0.77%)
Jul 24, 2023 26.31 27.20 26.26 27.20 811 +0.20(+0.74%)
Jul 21, 2023 26.00 27.00 26.00 27.00 21,325 +1.05(+4.05%)
Jul 20, 2023 25.50 26.50 24.49 25.95 38,628 -0.55(-2.08%)
Jul 19, 2023 25.58 26.50 25.58 26.50 5,600 +0.80(+3.11%)
Jul 18, 2023 25.70 25.70 25.70 25.70 100 +0.00(+0.00%)
Jul 17, 2023 25.70 25.70 25.70 25.70 100 +0.00(+0.00%)
Jul 14, 2023 25.70 25.70 25.70 25.70 100 +0.00(+0.00%)
Jul 13, 2023 25.70 25.70 25.70 25.70 151 +0.00(+0.00%)
Jul 12, 2023 25.70 25.70 25.70 25.70 100 +0.00(+0.00%)
Jul 10, 2023 25.70 0 +0.00(+0.00%)
Jul 07, 2023 25.70 25.70 25.70 25.70 100 -0.04(-0.16%)
Jul 06, 2023 25.74 25.74 25.74 25.74 100 -0.01(-0.04%)
Jul 03, 2023 25.75 0 +0.65(+2.59%)
Jun 30, 2023 25.25 25.25 25.00 25.10 4,730 -0.80(-3.09%)
Jun 29, 2023 25.87 25.90 25.87 25.90 300 +0.43(+1.69%)
Jun 28, 2023 25.23 25.79 25.23 25.47 10,450 -0.48(-1.85%)
Jun 26, 2023 25.95 0 +0.00(+0.00%)
Jun 22, 2023 25.95 0 +0.00(+0.00%)
Jun 21, 2023 25.26 25.95 25.26 25.95 509 +0.00(+0.00%)
Jun 16, 2023 25.95 0 -0.03(-0.12%)
Jun 13, 2023 25.98 0 +0.48(+1.88%)
Jun 12, 2023 25.50 25.75 25.25 25.50 48,400 -0.24(-0.93%)
Jun 09, 2023 25.10 25.74 25.10 25.74 2,700 +0.24(+0.94%)
Jun 08, 2023 25.00 26.00 25.00 25.50 3,940 +0.75(+3.03%)
Jun 07, 2023 24.99 24.99 24.75 24.75 2,000 -0.24(-0.96%)
Jun 06, 2023 24.99 24.99 24.99 24.99 270 +0.99(+4.12%)
Jun 05, 2023 22.85 24.00 22.85 24.00 720 +1.15(+5.03%)
Jun 02, 2023 22.85 22.85 22.85 22.85 500 +0.00(+0.00%)
Jun 01, 2023 22.85 22.85 22.85 22.85 100 +0.24(+1.06%)
May 31, 2023 22.35 22.81 22.01 22.61 800 -0.23(-1.01%)
May 26, 2023 22.84 0 +0.84(+3.82%)
May 25, 2023 22.00 22.00 21.70 22.00 600 +0.50(+2.33%)
May 24, 2023 21.00 21.50 21.00 21.50 10,669 +0.50(+2.38%)
May 23, 2023 21.25 21.25 21.00 21.00 250 -0.25(-1.18%)
May 18, 2023 21.25 0 +0.25(+1.19%)
May 15, 2023 21.00 0 +0.00(+0.00%)
May 12, 2023 21.00 21.01 21.00 21.00 23,052 +0.00(+0.00%)
May 11, 2023 20.51 21.50 20.51 21.00 2,000 +0.00(+0.00%)
May 10, 2023 21.00 21.00 21.00 21.00 26,206 +1.00(+5.00%)
May 05, 2023 20.00 0 +0.00(+0.00%)
May 04, 2023 20.00 20.00 20.00 20.00 100 +0.00(+0.00%)
May 03, 2023 21.00 21.00 20.00 20.00 800 +0.85(+4.44%)
May 02, 2023 20.51 20.52 19.15 19.15 3,570 -3.35(-14.89%)
May 01, 2023 21.11 22.50 21.10 22.50 1,018 -0.74(-3.18%)
Apr 27, 2023 23.24 0 +0.99(+4.45%)
Apr 18, 2023 22.25 0 -0.75(-3.26%)
Apr 14, 2023 23.00 0 -2.00(-8.00%)
Apr 11, 2023 25.00 0 +1.00(+4.17%)
Apr 10, 2023 24.01 24.01 24.00 24.00 500 -1.30(-5.14%)
Apr 06, 2023 25.00 25.30 24.00 25.30 500 -1.20(-4.53%)
Apr 04, 2023 26.50 75 -0.39(-1.45%)
Mar 30, 2023 26.89 1 -0.50(-1.83%)
Mar 29, 2023 26.81 27.39 26.00 27.39 1,594 +0.45(+1.67%)
Mar 24, 2023 26.94 0 -0.81(-2.92%)
Mar 21, 2023 27.75 43 -0.25(-0.89%)
Mar 17, 2023 28.00 0 +0.00(+0.00%)
Mar 16, 2023 26.52 28.00 26.36 28.00 750 +0.00(+0.00%)
Mar 14, 2023 28.00 0 +0.50(+1.82%)
Mar 13, 2023 27.99 28.10 27.50 27.50 4,600 -2.50(-8.33%)
Mar 10, 2023 29.50 30.30 28.35 30.00 4,877 -1.90(-5.96%)
Mar 09, 2023 31.01 31.90 31.01 31.90 567 -0.59(-1.82%)
Mar 06, 2023 32.49 0 +0.19(+0.59%)
Mar 02, 2023 32.30 0 -0.19(-0.58%)
Feb 28, 2023 32.49 0 +0.48(+1.50%)
Feb 27, 2023 31.00 32.60 31.00 32.01 1,400 +1.26(+4.10%)
Feb 22, 2023 30.75 0 -0.24(-0.77%)
Feb 21, 2023 29.75 30.99 28.87 30.99 2,700 +1.24(+4.17%)
Feb 13, 2023 29.75 0 +0.31(+1.05%)
Feb 10, 2023 28.86 29.44 28.86 29.44 900 -0.43(-1.44%)
Feb 03, 2023 29.87 0 +0.98(+3.39%)
Feb 02, 2023 28.00 28.89 28.00 28.89 700 +0.89(+3.18%)
Feb 01, 2023 27.50 28.30 27.50 28.00 1,150 -0.06(-0.21%)
Jan 31, 2023 28.06 28.06 27.25 28.06 700 +0.56(+2.04%)
Jan 30, 2023 27.15 27.50 27.00 27.50 5,950 +0.05(+0.18%)
Jan 27, 2023 26.94 27.55 26.93 27.45 5,200 +0.85(+3.20%)
Jan 26, 2023 26.02 27.45 25.75 26.60 4,150 -0.62(-2.28%)
Jan 24, 2023 27.22 0 -0.28(-1.02%)
Jan 19, 2023 27.50 0 +0.15(+0.55%)
Jan 18, 2023 28.00 28.00 27.02 27.35 4,450 -0.40(-1.44%)
Jan 17, 2023 27.75 27.75 27.75 27.75 260 -2.07(-6.94%)
Jan 12, 2023 29.82 0 +1.67(+5.93%)
Jan 11, 2023 27.50 28.25 27.50 28.15 3,818 +0.15(+0.54%)
Jan 09, 2023 28.00 0 +1.00(+3.70%)
Jan 04, 2023 27.00 0 -0.10(-0.37%)
Jan 03, 2023 27.10 27.10 27.10 27.10 550 -0.87(-3.11%)
Dec 28, 2022 27.97 0 -0.03(-0.11%)
Dec 27, 2022 27.10 28.00 27.10 28.00 525 +0.00(+0.00%)
Dec 23, 2022 27.25 28.00 27.19 28.00 1,011 +0.00(+0.00%)
Dec 22, 2022 28.00 28.00 27.99 28.00 3,650 +0.20(+0.72%)
Dec 16, 2022 27.80 136 +0.00(+0.00%)
Dec 15, 2022 28.03 28.03 27.80 27.80 725 -0.70(-2.46%)
Dec 13, 2022 28.50 0 -0.50(-1.72%)
Dec 12, 2022 29.00 29.00 28.15 29.00 400 -0.40(-1.36%)
Dec 09, 2022 28.10 29.40 28.05 29.40 400 +0.01(+0.03%)
Dec 07, 2022 29.39 0 -0.18(-0.61%)
Dec 01, 2022 29.57 0 -0.43(-1.43%)
Nov 30, 2022 28.75 30.00 28.75 30.00 989 +0.00(+0.00%)
Nov 28, 2022 30.00 0 -0.20(-0.66%)
Nov 17, 2022 30.20 0 +0.20(+0.67%)
Nov 10, 2022 30.00 0 +0.50(+1.69%)
Nov 08, 2022 29.50 2 -0.03(-0.10%)
Nov 07, 2022 29.53 29.53 29.53 29.53 902 -0.22(-0.74%)
Nov 04, 2022 29.75 29.75 29.75 29.75 200 -0.43(-1.42%)
Nov 01, 2022 30.18 0 -0.02(-0.07%)
Oct 28, 2022 30.20 0 -0.20(-0.66%)
Oct 24, 2022 30.40 0 -0.10(-0.33%)
Oct 21, 2022 29.00 30.50 29.00 30.50 2,000 -0.56(-1.80%)
Oct 20, 2022 31.06 31.06 31.06 31.06 198 -1.34(-4.14%)
Oct 13, 2022 32.40 0 +0.41(+1.28%)
Oct 11, 2022 31.99 0 -0.02(-0.06%)
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.