$11.77 -0.05 (%) Independence Holding Co - NYSE

Feb. 27, 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
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
12/30/201414.0314.0713.9914.036,275
12/29/201414.1014.1714.0814.111,836
12/26/201414.1914.1914.0514.147,098
12/24/201414.0314.1314.0214.073,189
12/23/201414.0514.1614.0414.1031,159
12/22/201413.9313.9513.8513.956,527
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center