Skip to main content

Ihuman Inc ADR (NY: IH )

1.782 +0.002 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 1.790 1.792 1.780 1.782 4,803 +0.00(+0.11%)
Oct 31, 2024 1.800 1.800 1.770 1.780 4,573 -0.03(-1.66%)
Oct 30, 2024 1.760 1.810 1.760 1.810 9,176 +0.02(+1.12%)
Oct 29, 2024 1.830 1.850 1.770 1.790 20,863 -0.04(-2.19%)
Oct 28, 2024 1.780 1.869 1.780 1.830 28,846 +0.03(+1.67%)
Oct 25, 2024 1.850 1.850 1.800 1.800 14,548 -0.05(-2.70%)
Oct 24, 2024 1.840 1.850 1.780 1.850 5,497 +0.03(+1.65%)
Oct 23, 2024 1.843 1.843 1.820 1.820 1,600 -0.05(-2.67%)
Oct 22, 2024 1.880 1.910 1.850 1.870 22,110 +0.00(+0.00%)
Oct 21, 2024 1.850 2.061 1.700 1.870 85,871 -0.04(-2.00%)
Oct 18, 2024 1.940 1.960 1.880 1.908 25,233 +0.06(+3.29%)
Oct 17, 2024 1.852 1.900 1.840 1.847 11,178 -0.06(-3.27%)
Oct 16, 2024 1.800 1.910 1.800 1.910 22,447 +0.07(+4.09%)
Oct 15, 2024 1.933 1.933 1.835 1.835 16,579 -0.11(-5.90%)
Oct 14, 2024 1.850 1.955 1.850 1.950 4,929 -0.03(-1.52%)
Oct 11, 2024 1.920 2.000 1.900 1.980 6,685 +0.02(+1.02%)
Oct 10, 2024 1.900 1.998 1.890 1.960 18,574 +0.01(+0.51%)
Oct 09, 2024 1.950 2.000 1.940 1.950 26,279 -0.10(-4.88%)
Oct 08, 2024 2.130 2.130 1.920 2.050 21,255 -0.10(-4.65%)
Oct 07, 2024 2.370 2.379 2.110 2.150 36,603 -0.09(-4.02%)
Oct 04, 2024 2.130 2.290 2.100 2.240 16,982 +0.13(+6.16%)
Oct 03, 2024 2.080 2.160 2.067 2.110 12,356 -0.13(-5.80%)
Oct 02, 2024 2.480 2.480 2.060 2.240 64,996 -0.04(-1.75%)
Oct 01, 2024 2.300 2.306 2.090 2.280 47,026 -0.02(-0.87%)
Sep 30, 2024 2.200 2.349 2.150 2.300 99,345 +0.25(+12.20%)
Sep 27, 2024 1.750 2.160 1.750 2.050 169,947 +0.30(+17.14%)
Sep 26, 2024 1.620 1.800 1.620 1.750 110,243 +0.18(+11.46%)
Sep 25, 2024 1.570 1.640 1.570 1.570 12,481 -0.06(-3.68%)
Sep 24, 2024 1.600 1.670 1.600 1.630 5,524 +0.03(+1.88%)
Sep 23, 2024 1.560 1.620 1.550 1.600 7,253 +0.03(+1.90%)
Sep 20, 2024 1.610 1.612 1.570 1.570 2,528 -0.02(-1.52%)
Sep 19, 2024 1.605 1.620 1.550 1.594 13,701 +0.02(+1.55%)
Sep 18, 2024 1.560 1.600 1.560 1.570 1,778 -0.05(-3.07%)
Sep 17, 2024 1.520 1.620 1.520 1.620 7,531 +0.04(+2.25%)
Sep 16, 2024 1.520 1.660 1.520 1.584 12,858 +0.08(+5.60%)
Sep 13, 2024 1.520 1.550 1.500 1.500 43,322 -0.04(-2.60%)
Sep 12, 2024 1.530 1.540 1.520 1.540 4,265 +0.02(+0.98%)
Sep 11, 2024 1.530 1.580 1.520 1.525 30,294 -0.03(-1.61%)
Sep 10, 2024 1.550 1.550 1.545 1.550 14,758 -0.02(-1.27%)
Sep 09, 2024 1.550 1.670 1.550 1.570 5,078 +0.00(+0.00%)
Sep 06, 2024 1.570 1.570 1.570 1.570 937 +0.02(+1.29%)
Sep 05, 2024 1.660 1.680 1.550 1.550 5,711 -0.12(-7.19%)
Sep 04, 2024 1.600 1.677 1.580 1.670 6,256 +0.02(+1.52%)
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.