Ihuman Inc (IH) Historical Stock Data
1.74 ↑0.01 (0.58%)
As of May 2, 2024, 12:24pm EST.
Historical Data
In the past 30 trading days, IH is down -0.99% a day on average. There have been 10 days where Ihuman Inc closed green and 20 days where IH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1.81 | 1.74 | ↓$0.07 (-3.87%) | 1.71 | 1.81 | 55.36K |
| 2024-05-01 | 1.73 | 1.73 | ↑$0.00 (0.08%) | 1.73 | 1.73 | 589 |
| 2024-04-30 | 1.73 | 1.73 | ↓$0.00 (-0.29%) | 1.71 | 1.78 | 28.87K |
| 2024-04-29 | 1.75 | 1.73 | ↓$0.02 (-1.14%) | 1.72 | 1.78 | 15.99K |
| 2024-04-26 | 1.75 | 1.74 | ↓$0.01 (-0.57%) | 1.73 | 1.80 | 27.54K |
| 2024-04-25 | 1.76 | 1.75 | ↓$0.01 (-0.57%) | 1.72 | 1.84 | 20.11K |
| 2024-04-24 | 1.81 | 1.77 | ↓$0.04 (-2.21%) | 1.75 | 1.81 | 6.86K |
| 2024-04-23 | 1.72 | 1.70 | ↓$0.02 (-1.29%) | 1.70 | 1.72 | 5.03K |
| 2024-04-22 | 1.70 | 1.71 | ↑$0.01 (0.59%) | 1.70 | 1.79 | 846 |
| 2024-04-19 | 1.74 | 1.72 | ↓$0.02 (-0.98%) | 1.72 | 1.76 | 12.30K |
| 2024-04-18 | 1.71 | 1.72 | ↑$0.00 (0.29%) | 1.71 | 1.75 | 25.70K |
| 2024-04-17 | 1.75 | 1.75 | ↑$0.00 (0.00%) | 1.75 | 1.75 | 500 |
| 2024-04-16 | 1.80 | 1.79 | ↓$0.01 (-0.56%) | 1.77 | 1.88 | 32.35K |
| 2024-04-15 | 1.73 | 1.78 | ↑$0.05 (2.89%) | 1.70 | 1.85 | 41.81K |
| 2024-04-12 | 1.80 | 1.78 | ↓$0.02 (-1.11%) | 1.78 | 1.83 | 27.31K |
| 2024-04-11 | 1.87 | 1.86 | ↓$0.01 (-0.39%) | 1.80 | 1.87 | 57.89K |
| 2024-04-10 | 1.83 | 1.82 | ↓$0.01 (-0.45%) | 1.81 | 1.83 | 789 |
| 2024-04-09 | 1.75 | 1.77 | ↑$0.01 (0.86%) | 1.73 | 1.81 | 29.22K |
| 2024-04-08 | 1.75 | 1.78 | ↑$0.03 (1.71%) | 1.73 | 1.89 | 27.09K |
| 2024-04-05 | 1.76 | 1.76 | ↑$0.00 (0.00%) | 1.76 | 1.85 | 24.10K |
| 2024-04-04 | 1.88 | 1.78 | ↓$0.10 (-5.32%) | 1.78 | 1.88 | 15.80K |
| 2024-04-03 | 1.82 | 1.84 | ↑$0.02 (1.10%) | 1.78 | 1.86 | 17.78K |
| 2024-04-02 | 1.78 | 1.75 | ↓$0.02 (-1.41%) | 1.75 | 1.88 | 35.96K |
| 2024-04-01 | 1.88 | 1.78 | ↓$0.10 (-5.32%) | 1.77 | 1.88 | 23.61K |
| 2024-03-28 | 1.74 | 1.70 | ↓$0.04 (-2.30%) | 1.70 | 1.75 | 48.50K |
| 2024-03-27 | 1.70 | 1.70 | ↑$0.00 (0.00%) | 1.68 | 1.77 | 36.68K |
| 2024-03-26 | 1.85 | 1.81 | ↓$0.04 (-2.16%) | 1.78 | 1.90 | 77.19K |
| 2024-03-25 | 1.87 | 1.84 | ↓$0.03 (-1.60%) | 1.80 | 1.93 | 66.11K |
| 2024-03-22 | 1.85 | 1.83 | ↓$0.01 (-0.81%) | 1.81 | 1.95 | 57.62K |
| 2024-03-21 | 1.88 | 1.79 | ↓$0.09 (-4.79%) | 1.78 | 1.99 | 74.50K |
Create an account or log in to view more rows.
$IH Bears go home!
$IH we need those buyers and volume.
$IH I need a smoke after this trade
$IH is it Monday yet???
$IH just go up
$IH it's true....
$IH one of the poorest performed stocks for a big name.
$IH nice gap
$IH hmm...
$IH Shorts are calling in all the favors