$13.22 +0.14 (%) Independence Holding Co - NYSE

Jul. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IHC historical data

Date Open High Low Close Volume
7/28/201513.2813.3013.2013.223,670
7/27/201513.1213.1512.7213.089,675
7/24/201512.9413.0512.9012.9410,493
7/23/201513.3013.4412.9112.918,615
7/22/201513.0213.3413.0213.1910,114
7/21/201513.3513.3512.9012.905,303
7/20/201513.6313.6313.1513.215,807
7/17/201513.2713.6513.2713.539,667
7/16/201513.3913.3913.2913.292,874
7/15/201513.3113.4113.2013.276,544
7/14/201513.5013.6313.2913.297,737
7/13/201513.5113.7113.3913.537,287
7/10/201513.1313.5413.1313.4810,110
7/9/201513.2013.2012.9712.979,667
7/8/201513.1913.2312.9813.129,405
7/7/201513.2813.4113.0513.2512,266
7/6/201512.7113.3512.7113.2916,332
7/2/201513.5013.6312.5912.9033,878
7/1/201513.1013.3013.1013.3010,412
6/30/201513.2113.4613.0913.1910,999
6/29/201513.1913.5813.1813.2513,310
6/26/201513.3013.4813.1613.4880,922
6/25/201513.3213.3813.2413.268,508
6/24/201513.4013.5013.2213.3615,718
6/23/201513.2213.3512.9213.336,690
6/22/201513.0413.2613.0113.158,033
6/19/201512.6113.2212.4312.9238,439
6/18/201512.4812.8112.4812.7717,991
6/17/201512.0812.5312.0812.3811,243
6/16/201512.0912.2512.0912.1614,562
6/15/201512.0312.0711.8211.8714,405
6/12/201512.0612.1411.9812.113,427
6/11/201512.2112.2111.9812.0512,620
6/10/201512.3212.3812.1912.1911,282
6/9/201512.1112.2611.8712.0812,490
6/8/201511.9912.1411.7812.088,206
6/5/201511.7411.7611.5711.765,119
6/4/201511.5711.6111.5711.612,430
6/3/201511.6311.8011.6311.786,402
6/1/201511.7312.0611.5811.697,954
5/29/201511.6711.8911.5111.7418,007
5/28/201511.5411.7411.5211.675,181
5/27/201511.3711.8811.2911.854,198
5/26/201511.3411.5011.3011.3010,910
5/22/201511.7311.7311.3011.3311,662
5/21/201511.6211.8611.6211.676,788
5/20/201511.4311.7811.4311.734,140
5/19/201511.6911.8911.4711.5120,651
5/18/201511.7712.0011.7011.864,111
5/15/201512.0712.0811.7411.775,124
5/14/201511.8812.3811.8812.067,457
5/13/201511.8311.9311.7711.776,832
5/12/201512.1712.1711.7812.0711,561
5/11/201511.7312.2211.7312.068,289
5/8/201511.9712.2111.8511.9511,963
5/7/201511.8512.3111.7511.7517,004
5/6/201511.7212.0611.7212.0412,342
5/5/201512.5812.7111.5511.8224,539
5/4/201512.6912.9012.6012.6614,654
5/1/201512.4113.1412.4112.6517,537
4/30/201513.3313.3312.4112.4415,176
4/29/201513.5413.6713.4413.456,069
4/28/201513.6213.7313.4913.724,563
4/27/201513.6813.8213.2913.3913,350
4/24/201513.8613.9913.6113.7326,793
4/23/201513.7013.9713.7013.836,229
4/22/201513.9114.1013.6513.882,289
4/21/201513.6713.8913.5713.8810,884
4/20/201513.7213.7313.5813.736,068
4/17/201513.6113.6713.4413.5412,189
4/16/201513.7213.7213.5413.711,514
4/15/201513.7013.7013.5213.647,657
4/14/201513.7213.7313.5813.655,681
4/13/201513.6413.6713.3413.672,369
4/10/201513.4113.8013.1113.628,486
4/9/201513.4013.4213.3013.412,796
4/8/201513.6013.6113.5913.612,309
4/7/201513.7213.8813.6013.837,659
4/6/201513.7213.7213.4113.644,657
4/2/201513.7813.8513.7213.7710,203
4/1/201513.6413.6813.5313.6513,636
3/31/201513.4013.6113.4013.598,195
3/30/201513.0113.4013.0113.3416,329
3/27/201513.0113.0312.9012.919,944
3/26/201512.9913.1212.8613.0415,711
3/25/201512.9113.1412.9012.997,559
3/24/201512.6413.0112.6413.0010,596
3/23/201512.7612.9812.5512.8226,988
3/20/201512.6412.8312.5612.7031,412
3/19/201512.4112.7012.0112.5528,690
3/18/201512.6112.8412.5112.6521,040
3/17/201512.5812.6312.4012.4431,130
3/16/201512.5712.6412.5112.5726,244
3/13/201512.2912.6512.2012.5144,742
3/12/201512.1212.6012.1212.2638,107
3/11/201511.8412.1911.8412.1047,588
3/10/201511.8911.8911.7511.767,111
3/9/201511.8112.0711.8111.854,741
3/6/201511.7812.0011.7811.849,606
3/5/201511.9111.9511.7611.8828,094
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!