IHC - Independence Holding Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201938.5638.6438.5638.6438.647,244
Sep 19, 201939.2639.3938.6238.6338.636,400
Sep 18, 201938.8239.3438.8239.0539.057,500
Sep 17, 201938.8239.4038.8239.1939.196,700
Sep 16, 201938.8839.4038.8639.2339.235,500
Sep 13, 201938.4038.5138.0038.5138.5113,700
Sep 12, 201937.3638.4937.3638.1238.125,100
Sep 11, 201938.3038.3036.8737.5137.5115,600
Sep 10, 201937.0238.5036.8238.0138.0120,800
Sep 09, 201937.3537.7037.0837.5837.588,500
Sep 06, 201937.2237.2337.0137.1337.132,600
Sep 05, 201936.7537.9036.7537.3437.347,500
Sep 04, 201936.2636.8736.2636.4936.495,800
Sep 03, 201937.5637.5635.7635.9435.948,400
Aug 30, 201937.0337.2836.7837.0237.025,300
Aug 29, 201937.6637.7837.1337.3337.337,700
Aug 28, 201937.3437.8337.0437.4137.4110,100
Aug 27, 201937.3037.3236.7237.1637.1612,400
Aug 26, 201936.9137.4736.7736.9136.9110,900
Aug 23, 201937.7037.7136.5536.5536.557,800
Aug 22, 201938.1038.2537.7837.8837.889,500
Aug 21, 201937.3238.7037.1037.9337.9327,200
Aug 20, 201937.8638.3037.1337.1337.132,700
Aug 19, 201938.4038.4037.7738.0738.072,300
Aug 16, 201937.9338.0537.4837.8737.876,400
Aug 15, 201937.6037.9937.6037.6937.6910,800
Aug 14, 201937.8938.2537.3237.3237.325,000
Aug 13, 201937.8538.3537.8538.2838.2812,700
Aug 12, 201938.1638.4937.9837.9837.9823,000
Aug 09, 201937.1938.4437.1938.3138.3114,300
Aug 08, 201936.8938.3036.8937.8437.8417,300
Aug 07, 201936.4136.7836.3636.6436.6416,000
Aug 06, 201936.0036.7236.0036.3936.391,700
Aug 05, 201936.7136.9436.1036.1036.105,600
Aug 02, 201937.6537.6537.4237.4637.4610,400
Aug 01, 201938.0938.3038.0238.0238.028,700
Jul 31, 201938.1738.3237.9037.9037.9021,600
Jul 30, 201937.9338.0537.9337.9537.9516,200
Jul 29, 201938.2238.8037.9738.0038.0010,900
Jul 26, 201938.4438.4438.0738.0738.0710,000
Jul 25, 201938.5138.5138.1338.1338.131,700
Jul 24, 201937.5538.6937.5538.3038.308,900
Jul 23, 201937.6537.6537.6537.6537.652,100
Jul 22, 201937.9337.9737.9237.9237.921,600
Jul 19, 201937.5038.3637.5037.5637.564,800
Jul 18, 201936.5737.6136.5737.6137.613,900
Jul 17, 201936.8536.8536.8536.8536.851,300
Jul 16, 201936.5537.0136.5237.0037.005,700
Jul 15, 201936.8436.8436.4936.7536.755,700
Jul 12, 201937.9437.9936.5136.5136.5114,000
Jul 11, 201937.3838.1136.8037.9437.949,600
Jul 10, 201938.0138.7237.9938.0038.007,100
Jul 09, 201938.4038.4737.9038.4738.471,700
Jul 08, 201939.1839.2138.1638.5038.506,000
Jul 05, 201939.0039.2039.0039.2039.204,700
Jul 03, 201938.7538.7538.7538.7538.75400
Jul 02, 201938.9039.3238.4838.7538.752,100
Jul 01, 201939.3539.4038.8838.9638.964,900
Jun 28, 201938.8639.2637.4838.7238.7252,400
Jun 27, 201937.0338.3737.0338.0038.0011,600
Jun 26, 201937.2937.5436.8136.8136.816,900
Jun 25, 201937.6337.7036.9036.9036.905,500
Jun 24, 201938.9239.2038.0538.0538.058,700
Jun 21, 201938.3838.8838.3838.7838.787,800
Jun 20, 201938.0738.5937.6438.5938.597,000
Jun 20, 20190.2 Dividend
Jun 19, 201937.9938.1037.8437.8437.641,700
Jun 18, 201936.6138.0536.6138.0437.845,000
Jun 17, 201936.7536.9136.0136.9136.716,600
Jun 14, 201937.5537.9635.7635.8235.6315,500
Jun 13, 201937.7038.2537.7038.2538.057,700
Jun 12, 201937.5437.9837.2737.5637.365,200
Jun 11, 201938.0338.2237.7637.9937.796,100
Jun 10, 201938.1038.3637.0937.5737.374,800
Jun 07, 201937.3738.2137.3738.2038.004,400
Jun 06, 201937.9437.9937.5837.8337.633,600
Jun 05, 201937.5738.0337.5537.6237.423,700
Jun 04, 201937.6538.0037.6538.0037.803,500
Jun 03, 201937.4737.7536.9737.7037.506,300
May 31, 201937.5337.5336.9837.3337.135,700
May 30, 201937.5238.1737.5137.7037.506,600
May 29, 201938.4038.4037.6038.0337.836,200
May 28, 201938.0138.0237.5338.0137.817,100
May 24, 201937.9138.3837.9138.3838.182,400
May 23, 201937.8137.9937.6837.9937.793,600
May 22, 201938.4838.7638.4138.4138.212,800
May 21, 201937.9538.4937.9538.4938.299,700
May 20, 201936.7337.7036.7337.6437.444,800
May 17, 201936.6237.4836.6236.7536.567,100
May 16, 201936.3236.9536.3236.7536.563,300
May 15, 201936.0936.2136.0336.1936.003,400
May 14, 201936.8936.8936.0436.4036.215,000
May 13, 201934.9635.6634.9635.6435.454,600
May 10, 201935.0835.5135.0835.5135.322,400
May 09, 201934.0935.4434.0935.0334.843,900
May 08, 201935.8736.2635.8735.9935.803,500
May 07, 201936.7836.7836.2336.2836.092,400
May 06, 201937.0537.3036.7436.7436.555,300
May 03, 201937.4337.7537.4337.4937.295,900
May 02, 201938.0338.4137.9837.9837.782,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...