$16.31 +0.08 (%) Independence Holding Co - NYSE

Feb. 10, 2016 | 02:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IHC historical data

Date Open High Low Close Volume
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
1/5/201613.4413.4513.3113.336,826
1/4/201613.6513.6513.3113.3120,526
12/31/201514.1214.2913.8513.8518,396
12/30/201514.2814.2814.1114.119,002
12/29/201514.2514.3814.0014.2129,660
12/28/201514.2414.4914.0614.2710,559
12/24/201514.1114.3114.0914.216,363
12/23/201514.0614.3414.0014.2211,346
12/22/201513.9714.1913.9714.099,020
12/21/201514.5014.5013.8714.0732,469
12/18/201514.2114.4714.2114.2724,788
12/17/201514.2514.3214.2514.252,258
12/16/201514.4714.6814.2114.3410,487
12/15/201514.3314.4314.3314.412,853
12/14/201514.5514.5514.1014.3311,109
12/11/201514.6714.8314.4714.538,417
12/10/201514.9615.2314.9515.005,493
12/9/201515.0815.2215.0015.079,809
12/8/201515.1715.3815.1715.2210,444
12/7/201515.4215.4615.2315.349,894
12/4/201515.3315.4515.2015.416,775
12/3/201515.3115.3615.1915.209,411
12/2/201515.2515.4515.2515.307,211
12/1/201515.2915.4015.1915.3910,546
11/30/201514.7515.8114.7415.1321,804
11/27/201514.6714.7514.5614.756,225
11/25/201514.6114.6814.5814.604,459
11/24/201514.4714.6614.4614.556,932
11/23/201514.4014.6514.4014.476,353
11/20/201514.5314.6714.3514.5417,998
11/19/201514.6114.6414.3714.4111,250
11/18/201514.4014.7814.3814.7115,289
11/17/201514.3814.7314.3814.6414,146
11/16/201514.7014.7014.3614.5013,520
11/13/201513.8914.8413.8914.5620,460
11/12/201514.1814.1814.0314.0310,900
11/11/201514.2814.2814.0514.059,815
11/10/201513.7014.3213.7014.2215,766
11/9/201513.6413.6413.2613.3518,738
11/6/201513.5113.8513.4813.705,431
11/5/201513.3813.7313.2913.569,022
11/4/201513.3513.7813.3413.5811,638
11/3/201513.6413.6913.3213.509,087
11/2/201513.7613.7613.5113.5616,532
10/30/201513.6013.6413.5513.562,571
10/29/201513.6913.6913.4613.519,583
10/28/201513.5713.9313.5713.7411,126
10/27/201513.8114.0213.5713.606,114
10/26/201513.7813.8613.7813.833,556
10/23/201513.9414.0513.9414.025,883
10/22/201513.3613.8213.3613.827,246
10/21/201513.7013.8113.3413.396,777
10/20/201513.5913.7113.5813.616,138
10/19/201513.6813.6813.4913.555,356
10/16/201514.1214.1213.6513.705,305
10/15/201513.3014.1013.3014.069,355
10/14/201513.7013.7013.4813.482,598
10/13/201513.6013.6113.6013.612,524
10/12/201513.7713.9313.7713.7810,379
10/9/201513.6013.7513.4013.7310,743
10/8/201513.4513.7513.4513.6811,443
10/7/201513.2513.6313.2513.4516,505
10/6/201513.2413.4913.2113.268,844
10/5/201513.1713.3813.1513.277,161
10/2/201513.0013.0813.0013.086,216
10/1/201513.0813.1712.9013.087,407
9/30/201513.0213.0512.9512.964,693
9/29/201512.8313.0912.8313.035,152
9/28/201512.7512.9412.7512.9113,496
9/25/201513.1713.1713.0113.0210,714
9/24/201512.7913.1012.7913.106,916
9/23/201512.8212.8212.8012.803,918
9/22/201512.6012.7612.5012.7312,698
9/21/201512.2612.6512.2412.578,924
9/18/201512.3812.3912.0112.1324,726
9/17/201512.4612.9912.4612.6013,417
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center