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

Ihuman Inc ADR (NY: IH )

2.020 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2023 3.193 3.513 3.193 3.344 22,017 +0.00(+0.00%)
Jan 30, 2023 3.477 3.477 3.042 3.344 27,961 -0.23(-6.35%)
Jan 27, 2023 3.354 3.647 3.354 3.571 39,343 +0.21(+6.18%)
Jan 26, 2023 3.184 3.571 3.146 3.363 91,356 +0.13(+4.09%)
Jan 25, 2023 3.174 3.448 2.948 3.231 161,316 -0.02(-0.58%)
Jan 24, 2023 3.458 3.562 3.174 3.250 106,734 -0.23(-6.52%)
Jan 23, 2023 3.496 3.767 3.420 3.477 73,179 -0.09(-2.39%)
Jan 20, 2023 3.496 3.637 3.401 3.562 85,317 -0.03(-0.79%)
Jan 19, 2023 3.533 3.675 3.477 3.590 11,669 +0.05(+1.33%)
Jan 18, 2023 3.581 3.647 3.439 3.543 55,946 +0.06(+1.63%)
Jan 17, 2023 3.477 3.647 3.363 3.486 23,000 -0.08(-2.12%)
Jan 13, 2023 3.401 3.666 3.033 3.562 86,037 +0.06(+1.62%)
Jan 12, 2023 3.307 3.505 2.834 3.505 128,692 +0.13(+3.92%)
Jan 11, 2023 3.467 3.581 3.212 3.373 55,999 -0.18(-5.05%)
Jan 10, 2023 3.599 3.807 3.373 3.552 80,288 -0.21(-5.53%)
Jan 09, 2023 3.571 4.025 3.259 3.760 129,676 +0.12(+3.38%)
Jan 06, 2023 2.645 3.826 2.645 3.637 155,143 +0.90(+32.76%)
Jan 05, 2023 2.400 2.749 2.381 2.740 81,211 +0.26(+10.27%)
Jan 04, 2023 2.428 2.693 2.305 2.485 84,772 +0.07(+2.73%)
Jan 03, 2023 2.409 2.598 2.060 2.419 31,795 -0.04(-1.54%)
Dec 30, 2022 2.305 2.617 2.230 2.456 33,101 +0.15(+6.56%)
Dec 29, 2022 2.145 2.334 1.965 2.305 19,975 +0.10(+4.72%)
Dec 28, 2022 2.409 2.409 2.078 2.201 36,015 -0.26(-10.73%)
Dec 27, 2022 2.419 2.539 1.804 2.466 53,681 +0.11(+4.82%)
Dec 23, 2022 2.579 2.598 2.249 2.352 53,440 -0.23(-8.79%)
Dec 22, 2022 2.608 2.759 2.513 2.579 67,651 -0.03(-1.09%)
Dec 21, 2022 2.551 2.659 2.475 2.608 62,466 +0.09(+3.76%)
Dec 20, 2022 2.834 2.834 2.230 2.513 116,615 -0.13(-5.00%)
Dec 19, 2022 2.362 2.716 2.286 2.645 162,412 +0.46(+21.21%)
Dec 16, 2022 2.126 2.815 1.899 2.182 169,285 +0.26(+13.51%)
Dec 15, 2022 1.871 2.069 1.861 1.923 9,912 +0.05(+2.78%)
Dec 14, 2022 1.984 1.993 1.852 1.871 25,194 +0.08(+4.21%)
Dec 13, 2022 1.899 1.982 1.786 1.795 7,609 -0.06(-3.06%)
Dec 12, 2022 1.993 1.993 1.776 1.852 13,865 -0.06(-2.97%)
Dec 09, 2022 1.804 1.965 1.804 1.908 9,333 +0.24(+14.12%)
Dec 08, 2022 1.842 1.890 1.606 1.672 27,921 -0.12(-6.84%)
Dec 07, 2022 1.918 1.918 1.719 1.795 2,926 -0.04(-2.06%)
Dec 06, 2022 1.889 1.918 1.701 1.833 10,546 -0.06(-3.00%)
Dec 05, 2022 2.173 2.315 1.842 1.889 55,083 -0.11(-5.66%)
Dec 02, 2022 1.927 2.121 1.823 2.003 30,793 +0.04(+1.92%)
Dec 01, 2022 2.041 2.060 1.842 1.965 5,955 +0.09(+4.52%)
Nov 30, 2022 1.984 1.984 1.880 1.880 922 +0.00(+0.00%)
Nov 29, 2022 1.852 2.060 1.804 1.880 13,354 +0.08(+4.19%)
Nov 28, 2022 1.872 1.872 1.795 1.804 15,405 -0.11(-5.91%)
Nov 25, 2022 1.975 2.012 1.814 1.918 7,843 -0.06(-2.87%)
Nov 23, 2022 1.975 1.975 1.975 1.975 193 +0.08(+3.98%)
Nov 22, 2022 1.899 1.899 1.899 1.899 514 -0.01(-0.50%)
Nov 21, 2022 2.060 2.060 1.899 1.908 5,068 -0.15(-7.34%)
Nov 18, 2022 2.050 2.060 1.908 2.060 4,601 -0.01(-0.46%)
Nov 17, 2022 1.937 2.069 1.776 2.069 11,207 +0.22(+11.74%)
Nov 16, 2022 1.889 1.928 1.776 1.852 1,798 +0.07(+3.70%)
Nov 15, 2022 1.804 2.060 1.719 1.786 36,963 +0.07(+3.85%)
Nov 14, 2022 1.738 1.842 1.606 1.719 14,252 +0.11(+7.06%)
Nov 11, 2022 1.804 1.946 1.597 1.606 23,954 -0.20(-10.99%)
Nov 10, 2022 1.625 2.060 1.625 1.804 20,528 +0.01(+0.53%)
Nov 09, 2022 1.785 1.878 1.785 1.795 1,312 -0.02(-1.04%)
Nov 08, 2022 1.918 1.927 1.757 1.814 5,041 -0.12(-6.34%)
Nov 07, 2022 2.022 2.097 1.880 1.937 3,204 +0.04(+1.99%)
Nov 04, 2022 1.975 1.984 1.899 1.899 1,069 +0.00(+0.00%)
Nov 03, 2022 1.899 1.899 1.899 1.899 709 +0.01(+0.50%)
Nov 02, 2022 1.833 1.956 1.833 1.889 2,535 +0.16(+9.29%)
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.