$15.89 -0.24 (%) Independence Holding Co - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IHC historical data

Date Open High Low Close Volume
5/27/201616.0416.0515.7915.8927,842
5/26/201616.2616.2616.1016.132,769
5/25/201615.9316.2715.9316.065,967
5/24/201615.6616.1115.6616.008,133
5/23/201615.4215.4215.3415.358,297
5/20/201615.4115.5515.4115.496,844
5/19/201615.7015.7015.2815.348,072
5/18/201615.0515.6715.0515.554,979
5/17/201615.6015.6815.1015.1427,447
5/16/201615.5516.1015.5515.7110,866
5/13/201615.6015.6015.5415.554,543
5/12/201615.8415.8415.5515.603,093
5/11/201615.7715.9215.5815.685,729
5/10/201615.8216.0615.7715.796,280
5/9/201615.6415.7215.6415.722,012
5/6/201615.8115.9015.6015.718,197
5/5/201615.7616.1215.5215.8610,426
5/4/201615.8216.0015.6615.6911,246
5/3/201615.5815.7915.4115.7911,847
5/2/201615.3715.7715.3615.6616,713
4/29/201615.5015.7115.3415.378,138
4/28/201616.3116.4715.3215.5528,253
4/27/201616.4216.4516.0616.2612,681
4/26/201616.3216.5416.0916.4413,356
4/25/201616.3416.3515.9616.337,367
4/22/201616.3116.5516.3116.374,178
4/21/201616.5516.5516.3416.392,277
4/20/201616.4816.6016.4816.486,647
4/19/201616.4616.5416.4216.472,217
4/18/201616.5816.6016.4416.507,315
4/15/201616.3016.5916.1816.417,468
4/14/201616.4916.5516.3716.3810,632
4/13/201616.4016.5216.4016.5216,418
4/12/201616.0916.4015.9316.3712,561
4/11/201616.2316.3516.0016.1419,755
4/8/201616.3016.4116.1716.2610,272
4/7/201616.2416.3015.9816.2814,357
4/6/201616.5416.5416.2416.305,430
4/5/201616.3516.4016.2416.288,281
4/4/201616.5016.5716.1916.4421,599
4/1/201615.8116.6215.8116.3937,469
3/31/201615.8316.0815.8315.9211,078
3/30/201615.5016.2315.2816.0041,514
3/29/201615.6115.9815.4115.5043,303
3/28/201615.4415.7915.4015.6613,955
3/24/201615.5415.5715.3215.4219,373
3/23/201615.7915.8015.6015.6012,205
3/22/201615.6315.9115.6315.799,395
3/21/201615.6815.9215.5215.8620,886
3/18/201616.0616.1515.7915.8434,050
3/17/201615.6715.9915.6715.9413,085
3/16/201615.9716.0415.6315.6711,899
3/15/201615.8416.1515.8415.987,981
3/14/201616.1716.1715.8616.028,208
3/11/201615.9816.4715.8116.3218,321
3/10/201616.2116.4116.0716.138,400
3/9/201616.1216.3716.0216.1114,428
3/8/201616.1816.4316.0016.0915,172
3/7/201616.1316.4416.0916.1614,803
3/4/201616.5416.6216.1216.196,346
3/3/201616.6916.6916.4816.498,048
3/2/201616.5316.6016.4116.6013,623
3/1/201616.5616.5616.4716.506,869
2/29/201616.5716.5716.2616.2812,362
2/26/201616.3216.5616.3216.488,151
2/25/201616.3916.3916.1616.387,011
2/24/201616.3316.4916.0016.4513,772
2/23/201616.4916.7416.3116.4121,637
2/22/201616.6216.9116.6016.6717,858
2/19/201616.1916.5016.1916.3858,114
2/18/201616.5416.5416.2316.2814,175
2/17/201616.4216.6616.4216.5622,711
2/16/201616.0016.4215.9216.3815,972
2/12/201615.8516.1215.8115.875,660
2/11/201615.8816.4315.7515.8515,211
2/10/201616.2716.5516.1216.1913,594
2/9/201616.5216.6316.1516.2330,032
2/8/201616.2716.7215.9716.6734,344
2/5/201616.1316.5515.9516.3185,661
2/4/201616.1316.4716.0616.4132,105
2/3/201615.7116.2615.5315.9749,335
2/2/201615.9515.9515.5415.6411,338
2/1/201615.3716.2015.3016.0658,580
1/29/201614.7815.4314.6515.3431,460
1/28/201614.8314.9314.5514.7127,351
1/27/201614.8814.9014.7114.808,749
1/26/201614.8015.1214.6914.8933,783
1/25/201614.8014.8014.6214.6712,694
1/22/201614.0514.7714.0414.7735,724
1/21/201613.8514.0913.8513.9018,830
1/20/201613.3214.0013.2813.8712,797
1/19/201613.8113.8113.3613.5711,081
1/15/201613.5813.8413.3513.7915,481
1/14/201613.5314.0813.5313.9615,321
1/13/201613.6413.7113.1613.5725,341
1/12/201614.0014.0013.3713.6813,009
1/11/201614.3314.3313.9013.9712,397
1/8/201614.1214.3014.0214.0426,990
1/7/201614.1314.3213.9514.0731,461
1/6/201614.3514.6013.9914.0787,919
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center