Independence Holding (IHC)
NYSE: IHC
· Real-Time Price · USD
57.01
0.01 (0.02%)
At close: Apr 24, 2025, 3:47 PM
IHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 15, 2022 | 56.98 | 57.05 | 56.98 | 57.01 | 57.01 | 0.02% | 40,135 |
| Feb 14, 2022 | 57.02 | 57.02 | 56.96 | 57.00 | 57.00 | 0.00% | 23,354 |
| Feb 11, 2022 | 57.02 | 57.02 | 57.00 | 57.00 | 57.00 | 0.02% | 17,110 |
| Feb 10, 2022 | 57.02 | 57.02 | 56.98 | 56.99 | 56.99 | -0.02% | 10,529 |
| Feb 9, 2022 | 57.26 | 57.26 | 57.00 | 57.00 | 57.00 | 0.00% | 18,823 |
| Feb 8, 2022 | 57.03 | 57.04 | 57.00 | 57.00 | 57.00 | 0.02% | 10,506 |
| Feb 7, 2022 | 57.03 | 57.03 | 56.98 | 56.99 | 56.99 | -0.07% | 11,430 |
| Feb 4, 2022 | 56.91 | 57.03 | 56.89 | 57.03 | 57.03 | 0.11% | 15,315 |
| Feb 3, 2022 | 56.95 | 57.02 | 56.95 | 56.97 | 56.97 | 0.07% | 12,448 |
| Feb 2, 2022 | 56.87 | 57.00 | 56.85 | 56.93 | 56.93 | -0.07% | 12,773 |
| Feb 1, 2022 | 56.84 | 57.02 | 56.84 | 56.97 | 56.97 | 0.04% | 23,059 |
| Jan 31, 2022 | 56.84 | 56.95 | 56.84 | 56.95 | 56.95 | 0.09% | 12,821 |
| Jan 28, 2022 | 56.77 | 56.91 | 56.77 | 56.90 | 56.90 | 0.11% | 31,263 |
| Jan 27, 2022 | 56.77 | 56.90 | 56.77 | 56.84 | 56.84 | 0.02% | 16,467 |
| Jan 26, 2022 | 56.78 | 56.85 | 56.77 | 56.83 | 56.83 | 0.04% | 28,207 |
| Jan 25, 2022 | 56.77 | 56.86 | 56.77 | 56.81 | 56.81 | 0.05% | 27,550 |
| Jan 24, 2022 | 56.84 | 56.86 | 56.77 | 56.78 | 56.78 | 0.02% | 25,775 |
| Jan 21, 2022 | 56.77 | 56.86 | 56.77 | 56.77 | 56.77 | 0.02% | 28,129 |
| Jan 20, 2022 | 56.75 | 56.86 | 56.75 | 56.76 | 56.76 | -0.02% | 17,248 |
| Jan 19, 2022 | 56.77 | 56.86 | 56.75 | 56.77 | 56.77 | 0.00% | 13,454 |