Ihuman Inc (IH) Historical Stock Data
1.72 ↓0.04 (-2.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IH is down -0.23% a day on average. There have been 19 days where Ihuman Inc closed green and 11 days where IH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.76 | 1.72 | ↓$0.04 (-2.27%) | 1.72 | 1.79 | 3.48K |
| 2024-12-19 | 1.74 | 1.76 | ↑$0.02 (1.15%) | 1.68 | 1.80 | 52.78K |
| 2024-12-18 | 1.73 | 1.75 | ↑$0.02 (1.28%) | 1.73 | 1.78 | 5.96K |
| 2024-12-17 | 1.76 | 1.77 | ↑$0.01 (0.57%) | 1.74 | 1.79 | 8.09K |
| 2024-12-16 | 1.73 | 1.81 | ↑$0.08 (4.62%) | 1.73 | 1.81 | 17.59K |
| 2024-12-13 | 1.70 | 1.76 | ↑$0.06 (3.53%) | 1.70 | 1.76 | 12.32K |
| 2024-12-12 | 1.75 | 1.68 | ↓$0.07 (-4.00%) | 1.68 | 1.76 | 5.80K |
| 2024-12-11 | 1.70 | 1.71 | ↑$0.01 (0.59%) | 1.70 | 1.73 | 13.83K |
| 2024-12-10 | 1.70 | 1.73 | ↑$0.03 (1.76%) | 1.67 | 1.73 | 3.81K |
| 2024-12-09 | 1.74 | 1.72 | ↓$0.02 (-1.15%) | 1.72 | 1.75 | 12.52K |
| 2024-12-06 | 1.63 | 1.68 | ↑$0.05 (3.07%) | 1.63 | 1.70 | 1.81K |
| 2024-12-05 | 1.78 | 1.63 | ↓$0.15 (-8.43%) | 1.62 | 1.78 | 3.59K |
| 2024-12-04 | 1.75 | 1.68 | ↓$0.07 (-4.00%) | 1.63 | 1.75 | 5.12K |
| 2024-12-03 | 1.69 | 1.69 | ↑$0.00 (0.00%) | 1.65 | 1.77 | 13.62K |
| 2024-12-02 | 1.66 | 1.67 | ↑$0.01 (0.60%) | 1.65 | 1.69 | 14.78K |
| 2024-11-29 | 1.66 | 1.65 | ↓$0.01 (-0.60%) | 1.65 | 1.70 | 3.97K |
| 2024-11-27 | 1.57 | 1.64 | ↑$0.07 (4.45%) | 1.55 | 1.67 | 25.09K |
| 2024-11-26 | 1.54 | 1.56 | ↑$0.02 (1.30%) | 1.53 | 1.58 | 36.49K |
| 2024-11-25 | 1.53 | 1.55 | ↑$0.02 (1.31%) | 1.52 | 1.55 | 22.94K |
| 2024-11-22 | 1.55 | 1.52 | ↓$0.03 (-1.73%) | 1.52 | 1.55 | 22.26K |
| 2024-11-21 | 1.62 | 1.55 | ↓$0.07 (-4.44%) | 1.47 | 1.64 | 116.64K |
| 2024-11-20 | 1.62 | 1.64 | ↑$0.02 (1.23%) | 1.62 | 1.64 | 12.83K |
| 2024-11-19 | 1.63 | 1.64 | ↑$0.01 (0.45%) | 1.60 | 1.64 | 18.92K |
| 2024-11-18 | 1.67 | 1.63 | ↓$0.04 (-2.40%) | 1.59 | 1.67 | 31.71K |
| 2024-11-15 | 1.63 | 1.64 | ↑$0.01 (0.43%) | 1.62 | 1.64 | 17.32K |
| 2024-11-14 | 1.62 | 1.63 | ↑$0.01 (0.93%) | 1.61 | 1.63 | 22.31K |
| 2024-11-13 | 1.71 | 1.62 | ↓$0.09 (-5.20%) | 1.62 | 1.71 | 57.83K |
| 2024-11-12 | 1.69 | 1.70 | ↑$0.01 (0.59%) | 1.69 | 1.74 | 32.53K |
| 2024-11-11 | 1.76 | 1.73 | ↓$0.03 (-1.70%) | 1.70 | 1.77 | 36.83K |
| 2024-11-08 | 1.77 | 1.79 | ↑$0.02 (1.13%) | 1.76 | 1.80 | 11.91K |
Create an account or log in to view more rows.
$IH eyeing for a scalp
$IH I would not be a bear now
$IH lmfao
lfg babies
$IH I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$IH I still don’t wanna buy it
$IH all in
$IH come to papa
$IH Time to buy here
$IH Bears go home!
$IH we need those buyers and volume.