$11.37 +0.07 (%) Independence Holding Co - NYSE

May. 27, 2015 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IHC historical data

Date Open High Low Close Volume
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
3/4/201511.7111.8611.7111.7311,758
3/3/201511.6311.8411.6311.7113,032
3/2/201511.9311.9311.6411.819,148
2/27/201511.7511.9811.7511.7717,553
2/26/201512.1512.1811.7211.8215,853
2/25/201512.0512.1511.9312.0011,501
2/24/201512.1912.2412.0012.1111,287
2/23/201512.2112.2212.0912.1110,788
2/20/201512.3712.3712.0612.1515,717
2/19/201512.3712.4412.2912.355,469
2/18/201512.4412.4412.1812.3213,200
2/17/201512.4212.4712.4212.425,474
2/13/201512.5012.7812.4612.5011,521
2/12/201512.6212.7512.4412.548,855
2/11/201512.7212.7212.3512.375,725
2/10/201512.7012.7312.4912.5013,139
2/9/201512.7812.8212.7312.7311,285
2/6/201512.9912.9912.6212.7713,741
2/5/201513.0113.0912.9112.956,809
2/4/201513.1613.1613.0013.035,274
2/3/201513.0313.1313.0313.068,545
2/2/201513.0113.0112.2012.916,912
1/30/201512.9013.0212.6912.719,911
1/29/201512.8313.0912.8313.055,099
1/28/201513.2913.2912.7912.9012,787
1/27/201513.3213.3813.2913.307,181
1/26/201513.6213.6213.5113.521,887
1/23/201513.9313.9313.5713.5715,863
1/22/201513.8913.9813.8213.8818,926
1/21/201513.7313.9413.6313.728,277
1/20/201513.9013.9013.5213.525,934
1/16/201513.3513.8813.3513.777,523
1/15/201513.4013.5813.4013.435,783
1/14/201513.7213.7213.3713.4610,081
1/13/201513.8113.8913.6413.7812,133
1/12/201513.9413.9413.5113.629,533
1/9/201513.9813.9813.6913.703,937
1/8/201513.9613.9613.8113.933,851
1/7/201513.8613.9913.7613.855,839
1/6/201513.8114.0513.7313.9110,563
1/5/201514.0014.0513.8113.999,265
1/2/201513.9313.9513.8713.872,473
12/31/201414.1314.1913.8813.958,745
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center