New Zealand markets closed

iHuman Inc. (IH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1.7400-0.0100 (-0.57%)
At close: 03:58PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.75001.80001.73001.74001.740027,500
25 Apr 20241.76001.84001.72001.75001.750020,100
24 Apr 20241.81001.81001.75001.77001.77006,900
23 Apr 20241.72201.72201.70001.70001.70006,100
22 Apr 20241.70001.79001.70001.71001.7100900
19 Apr 20241.73701.76001.72001.72001.720012,300
18 Apr 20241.71001.75001.71001.71501.715025,700
17 Apr 20241.75001.75001.75001.75001.7500500
16 Apr 20241.80001.88101.77001.79001.790032,400
15 Apr 20241.73001.85001.70001.78001.780041,800
12 Apr 20241.80001.83001.78001.78001.780027,300
11 Apr 20241.87001.87001.80401.86301.863057,900
10 Apr 20241.83001.83001.81001.82201.8220800
09 Apr 20241.75001.80501.73201.76501.765029,200
08 Apr 20241.75001.88601.73001.78001.780027,100
05 Apr 20241.76001.84501.76001.76001.760024,100
04 Apr 20241.88001.88001.78001.78001.780015,800
03 Apr 20241.82001.85901.77501.84001.840017,800
02 Apr 20241.77501.88001.75001.75001.750036,000
01 Apr 20241.88001.88001.77001.78001.780023,600
28 Mar 20241.74001.75001.70001.70001.700048,500
27 Mar 20241.70001.77001.68001.70001.700036,700
27 Mar 20240.1 Dividend
26 Mar 20241.85001.90001.78001.81001.710077,200
25 Mar 20241.87001.92901.80001.84001.738366,100
22 Mar 20241.84501.95001.81001.83001.728960,600
21 Mar 20241.88001.99001.78301.79001.691174,500
20 Mar 20241.86001.99001.83501.86001.757254,800
19 Mar 20241.87001.94001.86001.89001.785622,100
18 Mar 20242.03002.05001.86001.86001.757266,900
15 Mar 20242.00002.02001.91001.91001.804549,600
14 Mar 20241.94002.01001.94001.95001.84236,700
13 Mar 20241.95002.03001.93501.94001.832860,200
12 Mar 20241.95002.03001.94001.94001.832820,100
11 Mar 20242.03002.10001.91001.91001.804547,000
08 Mar 20242.01002.09001.95002.05001.936710,200
07 Mar 20241.99002.05001.91001.91701.811123,200
06 Mar 20241.95002.07501.95002.05001.936715,900
05 Mar 20242.15002.15001.96001.96001.851732,600
04 Mar 20242.12002.12001.99001.99001.880122,600
01 Mar 20241.96002.10001.96002.01001.899027,900
29 Feb 20242.20002.20002.03002.03001.917837,500
28 Feb 20242.01002.12501.98001.98001.870620,000
27 Feb 20242.11002.20002.01002.01001.899037,500
26 Feb 20242.21002.28002.13002.13002.012316,400
23 Feb 20242.25002.25002.11002.13002.012327,700
22 Feb 20242.30002.33002.22002.27502.149326,800
21 Feb 20242.43302.43302.29002.36002.22961,600
20 Feb 20242.39002.43702.37002.40002.26743,500
16 Feb 20242.39002.43502.29002.37002.23914,000
15 Feb 20242.39002.39002.35002.35002.2202800
14 Feb 20242.30002.39502.29002.31002.18241,200
13 Feb 20242.35002.35002.35002.35002.2202500
12 Feb 20242.48002.48002.31002.39002.25803,100
09 Feb 20242.42002.42002.29002.29002.163549,300
08 Feb 20242.36002.36002.28002.29002.16355,200
07 Feb 20242.38002.38002.28002.33002.20133,600
06 Feb 20242.21002.46002.21002.35002.220214,600
05 Feb 20242.23402.24002.20002.22002.09733,200
02 Feb 20242.41002.57002.24002.24002.116219,900
01 Feb 20242.47502.49602.40002.40002.26746,200
31 Jan 20242.39002.50002.39002.45002.31466,000
30 Jan 20242.46002.53002.21002.50002.36199,300
29 Jan 20242.65002.65002.45002.46002.32415,900
26 Jan 20242.66002.81502.65002.67002.52256,900
25 Jan 20242.81002.90002.72002.74002.58862,900
24 Jan 20242.82002.82002.81002.81002.65481,000
23 Jan 20242.93802.93802.79002.87002.71141,600
22 Jan 20242.78502.85002.71002.84002.68319,200
19 Jan 20242.80002.92002.63002.90002.73989,500
18 Jan 20242.86003.00002.79002.95002.78703,600
17 Jan 20242.85002.95002.85002.89002.73032,800
16 Jan 20242.77003.01002.77003.01002.84375,800
12 Jan 20242.74003.13002.74002.94802.785110,800
11 Jan 20242.63002.68002.63002.68002.53191,600
10 Jan 20242.75002.79002.63002.78002.62644,700
09 Jan 20242.66002.66002.63002.66002.51301,300
08 Jan 20242.72002.77202.72002.72002.5697800
05 Jan 20242.93002.93002.70002.72002.56973,400
04 Jan 20243.09003.09002.80002.82002.66424,300
03 Jan 20243.01003.01002.82002.84002.68316,100
02 Jan 20243.18003.18003.03303.13002.95715,400
29 Dec 20232.93603.16902.85503.07002.900410,600
28 Dec 20232.95002.95002.76402.90502.74458,100
27 Dec 20232.75002.95002.68602.85002.69258,100
26 Dec 20232.67002.89002.67002.79002.63598,500
22 Dec 20232.65002.72502.65002.72002.56971,800
21 Dec 20232.80002.85002.75002.75002.59814,100
20 Dec 20232.85002.85002.71002.77002.61702,500
19 Dec 20232.72002.84002.69902.74002.58867,700
18 Dec 20232.71002.71002.70002.70002.55082,900
15 Dec 20232.76002.76002.76002.76002.6075-
14 Dec 20232.58002.76002.50602.76002.60754,600
13 Dec 20232.71002.71002.51002.67002.52258,200
12 Dec 20232.79002.79002.60002.67002.52254,700
11 Dec 20232.61002.64002.61002.64002.49411,000
08 Dec 20232.71002.71002.61002.71002.56032,200
07 Dec 20232.61502.61502.61502.61502.4705-
06 Dec 20232.53302.61502.53302.61502.47052,100
05 Dec 20232.75002.85502.72002.76002.60754,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...