Sign In \| Register \| About Pleasanton \| Contact Us
Pleasanton, CA September 01, 2020 1:32pm 7-Day Forecast \| Traffic

- American
- Asian
- Bakery
- Barbecue
- Breakfast
- Brew Pubs
- Burgers
- Cajun
- Chinese
- Coffee Houses
- Deli
- Fast Food
- Greek
- Hawaiian
- Ice Cream / Frozen Yogurt
- Indian
- Italian
- Japanese
- Korean
- Mexican
- Pizza
- Sandwiches
- Seafood
- Sports Bars
- Steaks, Chops
- Sushi
- Thai
- Vietnamese
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Free Email
- Jobs

Recent Quotes

My Watchlist

Indicators

Ihuman Inc ADR (NY: IH )

2.020 +0.040 (+2.02%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	1.710	1.889	1.710	1.852	3,037	+0.31(+20.25%)
Oct 28, 2022	1.464	1.599	1.455	1.540	13,591	+0.08(+5.16%)
Oct 27, 2022	1.342	1.497	1.342	1.464	551,680	+0.00(+0.00%)
Oct 26, 2022	1.436	1.539	1.436	1.464	4,051	-0.02(-1.27%)
Oct 25, 2022	1.417	1.521	1.323	1.483	16,844	+0.11(+8.28%)
Oct 24, 2022	1.691	1.767	1.266	1.370	28,907	-0.42(-23.28%)
Oct 21, 2022	1.908	1.922	1.767	1.786	3,030	-0.11(-6.03%)
Oct 20, 2022	1.852	1.900	1.842	1.900	1,465	+0.06(+3.14%)
Oct 19, 2022	1.937	1.937	1.795	1.842	6,322	-0.03(-1.52%)
Oct 18, 2022	1.918	1.918	1.871	1.871	500	+0.04(+2.06%)
Oct 17, 2022	1.908	1.908	1.833	1.833	1,708	+0.03(+1.57%)
Oct 14, 2022	1.908	1.908	1.776	1.804	3,409	-0.12(-6.37%)
Oct 13, 2022	1.871	2.031	1.871	1.927	1,294	-0.01(-0.49%)
Oct 12, 2022	2.035	2.035	1.871	1.937	1,545	+0.04(+1.99%)
Oct 11, 2022	1.729	1.908	1.663	1.899	9,993	+0.08(+4.15%)
Oct 10, 2022	1.880	1.927	1.701	1.823	6,785	+0.00(+0.00%)
Oct 07, 2022	1.729	1.823	1.634	1.823	4,265	+0.19(+11.56%)
Oct 06, 2022	1.871	1.871	1.606	1.634	19,575	-0.17(-9.42%)
Oct 05, 2022	2.116	2.116	1.738	1.804	10,136	-0.18(-9.05%)
Oct 04, 2022	2.192	2.192	1.852	1.984	17,060	-0.14(-6.67%)
Oct 03, 2022	2.107	2.173	2.078	2.126	4,224	+0.05(+2.27%)
Sep 30, 2022	1.880	2.135	1.880	2.078	2,634	+0.21(+11.11%)
Sep 29, 2022	1.616	1.871	1.616	1.871	2,365	+0.10(+5.88%)
Sep 28, 2022	1.634	1.852	1.625	1.767	3,071	-0.01(-0.53%)
Sep 27, 2022	1.587	1.880	1.587	1.776	6,916	+0.03(+1.62%)
Sep 26, 2022	1.776	1.795	1.653	1.748	2,814	-0.05(-2.63%)
Sep 23, 2022	1.776	1.871	1.606	1.795	6,325	+0.08(+4.97%)
Sep 22, 2022	1.901	2.022	1.597	1.710	9,132	-0.17(-9.04%)
Sep 21, 2022	1.833	1.883	1.833	1.880	1,014	+0.09(+5.29%)
Sep 20, 2022	1.804	1.823	1.786	1.786	2,826	-0.08(-4.06%)
Sep 19, 2022	1.881	1.881	1.861	1.861	474	-0.02(-1.01%)
Sep 16, 2022	1.776	1.975	1.663	1.880	11,699	+0.07(+3.65%)
Sep 15, 2022	1.993	1.994	1.776	1.814	3,878	-0.14(-7.25%)
Sep 14, 2022	1.757	2.031	1.757	1.956	3,571	+0.06(+2.99%)
Sep 13, 2022	1.729	1.941	1.729	1.899	1,480	+0.05(+2.46%)
Sep 12, 2022	1.840	1.903	1.738	1.853	7,434	-0.01(-0.42%)
Sep 09, 2022	1.823	1.937	1.729	1.861	11,795	+0.05(+2.60%)
Sep 08, 2022	1.804	1.899	1.804	1.814	11,074	-0.01(-0.72%)
Sep 07, 2022	1.823	1.827	1.814	1.827	1,118	-0.06(-3.30%)
Sep 02, 2022				1.889	247	-0.05(-2.44%)
Sep 01, 2022	1.889	1.937	1.871	1.937	2,743	+0.05(+2.50%)
Aug 31, 2022	1.908	1.918	1.889	1.889	948	+0.00(+0.00%)
Aug 30, 2022	1.899	1.956	1.889	1.889	3,138	-0.09(-4.76%)
Aug 29, 2022	2.041	2.041	1.889	1.984	7,400	-0.09(-4.11%)
Aug 26, 2022	2.097	2.144	2.022	2.069	4,179	+0.09(+4.78%)
Aug 25, 2022	2.050	2.050	1.975	1.975	737	+0.01(+0.48%)
Aug 24, 2022	1.823	1.989	1.823	1.965	7,473	-0.02(-0.95%)
Aug 23, 2022	1.814	2.031	1.814	1.984	4,319	+0.06(+2.94%)
Aug 19, 2022				1.927	65	+0.02(+0.99%)
Aug 18, 2022	1.814	1.925	1.814	1.908	1,010	+0.02(+1.00%)
Aug 17, 2022	1.804	1.946	1.804	1.889	8,649	-0.01(-0.50%)
Aug 16, 2022	1.804	1.965	1.804	1.899	11,273	-0.02(-1.12%)
Aug 15, 2022	1.920	1.920	1.920	1.920	247	+0.01(+0.63%)
Aug 12, 2022	1.908	1.908	1.833	1.908	2,929	+0.07(+3.59%)
Aug 11, 2022	1.889	2.041	1.795	1.842	30,244	-0.15(-7.58%)
Aug 10, 2022	2.116	2.173	1.993	1.993	7,265	-0.12(-5.80%)
Aug 09, 2022	2.116	2.116	2.116	2.116	448	-0.05(-2.18%)
Aug 08, 2022	2.088	2.197	2.078	2.163	6,785	+0.01(+0.44%)
Aug 05, 2022	2.097	2.362	2.097	2.154	19,622	+0.06(+2.70%)
Aug 04, 2022	2.201	2.201	2.088	2.097	20,530	-0.13(-5.93%)
Aug 03, 2022	2.078	2.286	2.078	2.230	5,353	-0.06(-2.48%)
Aug 02, 2022	2.220	2.286	2.012	2.286	3,350	+0.07(+2.98%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Photography by Christophe Tomatis

Search Hotels in Pleasanton

Find A Business

or Browse Listings

Ihuman Inc ADR (NY: IH )

Historical Prices