$13.96 -0.04 (%) Independence Holding Co - NYSE

Dec. 19, 2014 | 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
12/19/201413.9214.0013.9213.9621,444
12/18/201414.1014.1013.9314.008,077
12/17/201413.7714.0913.7713.9924,012
12/16/201413.8013.8013.7213.727,813
12/15/201413.8013.8013.6813.733,164
12/12/201413.7013.9313.6813.748,822
12/11/201413.8513.8513.7113.757,651
12/10/201413.9413.9513.7613.857,751
12/9/201413.5014.0413.5014.0114,907
12/8/201413.7113.8613.7113.775,442
12/5/201413.5613.8013.5613.809,328
12/4/201414.0114.0113.7913.813,202
12/3/201414.0614.0913.8013.854,524
12/2/201413.7413.9913.7113.795,211
12/1/201413.7714.0113.7713.778,938
11/28/201413.8013.8113.7913.794,107
11/26/201414.1014.1013.7713.831,964
11/25/201413.8613.9313.8613.92666
11/24/201413.8213.9613.8213.894,083
11/21/201413.8514.0113.7913.868,089
11/20/201413.6113.9013.6113.708,349
11/19/201414.0114.0513.6113.617,056
11/18/201414.1214.1213.6813.8314,314
11/17/201413.5014.1713.5013.9214,009
11/14/201414.2014.2013.6913.768,676
11/13/201414.2114.2314.0114.155,834
11/12/201414.2214.2213.9514.176,190
11/11/201414.4214.4214.2214.256,177
11/10/201414.4714.4714.0314.2510,135
11/7/201414.4014.4713.9514.2218,162
11/6/201414.3014.4613.9214.3016,858
11/5/201414.4614.4614.1314.177,531
11/4/201414.1714.4614.0214.3010,614
11/3/201414.2514.4714.0114.2819,447
10/31/201414.0014.3913.6814.1530,995
10/30/201413.6814.0013.4213.9024,774
10/29/201413.7113.7813.3213.6818,686
10/28/201413.4713.6513.1713.5526,983
10/27/201413.4513.4613.2313.368,993
10/24/201413.4513.4513.3113.374,892
10/23/201413.5313.6213.3613.4014,119
10/22/201413.4513.4713.2613.264,648
10/21/201413.4113.5913.1513.458,590
10/20/201413.3113.5613.1813.3413,962
10/17/201413.4513.6613.0613.3122,708
10/16/201413.0013.5112.8813.3719,512
10/15/201412.8013.2312.8013.1330,470
10/14/201413.0013.2212.8513.0822,239
10/13/201413.0813.2012.8513.0515,744
10/10/201412.7913.0612.7913.005,420
10/9/201413.1413.1512.8312.919,133
10/8/201412.7813.2212.7113.0919,207
10/7/201412.9913.2512.9512.977,658
10/6/201413.1313.2813.0313.134,082
10/3/201413.3813.3912.9413.0512,197
10/2/201413.4013.4013.1513.196,439
10/1/201413.3313.3513.1113.1819,698
9/30/201413.2913.3513.0513.2915,186
9/29/201413.3413.3813.3013.355,783
9/26/201413.3613.4213.3513.374,139
9/25/201413.5313.5413.3113.3415,778
9/24/201413.5713.7013.4213.6210,700
9/23/201413.5113.5913.4813.5012,419
9/22/201413.2613.7313.2613.5113,260
9/19/201412.9213.3912.7513.3959,480
9/18/201413.0113.1012.8512.888,181
9/17/201413.2413.2512.8713.0110,518
9/16/201413.0813.2213.0113.1914,551
9/15/201413.4913.5013.1113.1517,346
9/12/201413.7513.7513.4513.5014,236
9/11/201413.4813.7613.4813.7010,580
9/10/201413.5213.5313.4113.4711,010
9/9/201413.9413.9413.4613.5619,486
9/8/201413.9013.9313.8013.8310,352
9/5/201413.8514.0013.8513.937,635
9/4/201414.0014.0013.9213.925,769
9/3/201414.0414.0813.9513.969,777
9/2/201414.0014.0713.7813.983,736
8/29/201413.9114.0013.9113.952,998
8/28/201413.9313.9913.7913.9210,630
8/27/201414.0014.0614.0014.061,659
8/26/201413.9514.0213.9014.0213,815
8/25/201414.0014.0013.7113.919,956
8/22/201413.9313.9713.7513.895,783
8/21/201413.8113.9513.8113.895,501
8/20/201413.9113.9813.7213.8611,495
8/19/201413.9013.9713.8913.955,076
8/18/201413.9014.0013.7113.9612,673
8/15/201414.0014.0013.4613.7423,500
8/14/201413.6613.8713.6613.872,558
8/13/201413.8913.9413.6113.9012,388
8/12/201413.7713.9713.7713.8913,625
8/11/201413.1213.9413.1013.8017,487
8/8/201412.5213.0712.4112.988,903
8/7/201412.7512.7912.4212.5710,965
8/6/201412.5012.7412.5012.723,965
8/5/201412.5012.6212.5012.567,630
8/4/201412.6312.6612.5112.529,518
8/1/201412.5512.8112.5112.6311,033
7/31/201412.6412.6812.5112.5111,521
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center