Independence Holding Company (IHC) Historical Stock Data
57.01 ↑0.00 (0.00%)
As of February 15, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, IHC is up 0.05% a day on average. There have been 20 days where Independence Holding Company closed green and 10 days where IHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-02-15 | 56.98 | 57.01 | ↑$0.03 (0.05%) | 56.97 | 57.05 | 40.14K |
| 2022-02-14 | 57.02 | 57.00 | ↓$0.02 (-0.04%) | 56.96 | 57.02 | 23.33K |
| 2022-02-11 | 57.02 | 57.00 | ↓$0.02 (-0.04%) | 57.00 | 57.02 | 17.11K |
| 2022-02-10 | 57.02 | 56.99 | ↓$0.03 (-0.05%) | 56.98 | 57.02 | 10.22K |
| 2022-02-09 | 57.26 | 57.00 | ↓$0.26 (-0.45%) | 57.00 | 57.26 | 18.48K |
| 2022-02-08 | 57.03 | 57.00 | ↓$0.03 (-0.05%) | 57.00 | 57.04 | 10.31K |
| 2022-02-04 | 56.91 | 57.03 | ↑$0.12 (0.21%) | 56.90 | 57.03 | 15.32K |
| 2022-02-03 | 56.95 | 56.97 | ↑$0.02 (0.04%) | 56.95 | 56.97 | 12.45K |
| 2022-02-02 | 56.87 | 56.93 | ↑$0.06 (0.11%) | 56.85 | 57.00 | 12.39K |
| 2022-02-01 | 56.85 | 56.97 | ↑$0.13 (0.22%) | 56.84 | 57.03 | 23.06K |
| 2022-01-31 | 56.84 | 56.95 | ↑$0.11 (0.19%) | 56.84 | 57.03 | 12.82K |
| 2022-01-28 | 56.77 | 56.90 | ↑$0.13 (0.23%) | 56.77 | 56.91 | 31.26K |
| 2022-01-27 | 56.77 | 56.84 | ↑$0.07 (0.12%) | 56.77 | 56.90 | 16.29K |
| 2022-01-26 | 56.78 | 56.83 | ↑$0.05 (0.09%) | 56.77 | 56.85 | 28.21K |
| 2022-01-25 | 56.77 | 56.81 | ↑$0.04 (0.07%) | 56.77 | 56.84 | 27.55K |
| 2022-01-24 | 56.84 | 56.78 | ↓$0.06 (-0.11%) | 56.77 | 56.86 | 25.78K |
| 2022-01-21 | 56.77 | 56.77 | ↑$0.00 (0.00%) | 56.77 | 56.86 | 27.99K |
| 2022-01-20 | 56.75 | 56.76 | ↑$0.01 (0.02%) | 56.75 | 56.86 | 17.25K |
| 2022-01-19 | 56.77 | 56.77 | ↑$0.00 (0.00%) | 56.75 | 56.86 | 11.73K |
| 2022-01-18 | 56.75 | 56.77 | ↑$0.02 (0.04%) | 56.75 | 56.86 | 13.87K |
| 2022-01-14 | 56.70 | 56.79 | ↑$0.09 (0.16%) | 56.70 | 56.80 | 21.96K |
| 2022-01-13 | 56.80 | 56.79 | ↓$0.01 (-0.02%) | 56.75 | 56.80 | 19.31K |
| 2022-01-12 | 56.78 | 56.76 | ↓$0.02 (-0.04%) | 56.73 | 56.86 | 21.11K |
| 2022-01-11 | 56.77 | 56.84 | ↑$0.07 (0.12%) | 56.76 | 56.90 | 16.77K |
| 2022-01-10 | 56.75 | 56.88 | ↑$0.13 (0.23%) | 56.72 | 56.94 | 19.76K |
| 2022-01-07 | 56.72 | 56.79 | ↑$0.07 (0.12%) | 56.72 | 56.89 | 46.59K |
| 2022-01-06 | 56.55 | 56.70 | ↑$0.15 (0.27%) | 56.55 | 56.80 | 22.64K |
| 2022-01-05 | 56.80 | 56.73 | ↓$0.07 (-0.12%) | 56.70 | 56.85 | 26.12K |
| 2022-01-04 | 56.88 | 56.81 | ↓$0.07 (-0.12%) | 56.80 | 56.90 | 18.10K |
| 2022-01-03 | 56.68 | 56.88 | ↑$0.20 (0.35%) | 56.68 | 57.02 | 97.02K |
Create an account or log in to view more rows.
$IHC Buying more
$IHC the best advice has been no stop losses. Would have cost a fortune!!!
$IHC the redness has arrived
$IHC lock and load
$IHC Holding Strong since January ??????????
$IHC jeez
$IHC free to hold
$IHC not yet time to short
$IHC It's coming
load 'em up.
$IHC all’s I know is buy and hold… no expectations