iHuman Inc. (IH)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

2.7000

-0.0500

(-1.82%)

At close: 04:00PM EST

2.7900

+0.09

(+3.33%)

After hours:

06:40PM EST

Time period:

02 Dec 2022 - 02 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	2.7600	2.7600	2.7000	2.7000	2.7000	600
30 Nov 2023	2.5600	2.9500	2.4000	2.7500	2.7500	13,600
29 Nov 2023	2.6300	2.6300	2.3900	2.5700	2.5700	8,000
28 Nov 2023	2.4950	2.6800	2.4600	2.6300	2.6300	14,800
27 Nov 2023	2.5200	2.5750	2.4600	2.4600	2.4600	2,700
24 Nov 2023	2.5300	2.5600	2.5300	2.5500	2.5500	900
22 Nov 2023	2.5400	2.7200	2.5400	2.6700	2.6700	3,300
21 Nov 2023	2.6000	2.6000	2.5340	2.5340	2.5340	400
20 Nov 2023	2.5400	2.5800	2.5400	2.5400	2.5400	3,100
17 Nov 2023	2.5880	2.6400	2.5880	2.6200	2.6200	1,400
16 Nov 2023	2.6000	2.7000	2.5400	2.7000	2.7000	2,700
15 Nov 2023	2.7700	2.7700	2.6500	2.7100	2.7100	1,500
14 Nov 2023	2.9200	2.9200	2.8000	2.8400	2.8400	600
13 Nov 2023	2.7800	2.7800	2.6000	2.7000	2.7000	4,800
10 Nov 2023	2.6500	2.6600	2.4500	2.5800	2.5800	4,900
09 Nov 2023	2.6880	2.7500	2.6350	2.6490	2.6490	3,300
08 Nov 2023	2.8090	2.8800	2.8090	2.8450	2.8450	1,600
07 Nov 2023	2.7750	2.7900	2.6000	2.7900	2.7900	5,700
06 Nov 2023	2.8300	2.9600	2.8000	2.9600	2.9600	6,400
03 Nov 2023	2.7000	2.9500	2.7000	2.9500	2.9500	5,200
02 Nov 2023	2.5000	2.5900	2.5000	2.5900	2.5900	5,800
01 Nov 2023	2.5400	2.5800	2.5000	2.5000	2.5000	1,600
31 Oct 2023	2.5100	2.5900	2.5100	2.5800	2.5800	1,000
30 Oct 2023	2.7800	2.7800	2.5800	2.6100	2.6100	1,600
27 Oct 2023	2.6100	2.6590	2.6100	2.6500	2.6500	600
26 Oct 2023	2.5600	2.5900	2.5000	2.5900	2.5900	1,700
25 Oct 2023	2.6700	2.6700	2.5600	2.5600	2.5600	1,600
24 Oct 2023	2.5660	2.5660	2.5600	2.5600	2.5600	400
23 Oct 2023	2.6000	2.6800	2.5600	2.6000	2.6000	5,000
20 Oct 2023	2.6300	2.7000	2.5800	2.6000	2.6000	2,200
19 Oct 2023	2.6200	2.6500	2.6200	2.6400	2.6400	1,600
18 Oct 2023	2.5800	2.5900	2.5200	2.5900	2.5900	2,200
17 Oct 2023	2.6100	2.7900	2.6100	2.7700	2.7700	2,300
16 Oct 2023	2.5600	2.6500	2.5600	2.6100	2.6100	2,500
13 Oct 2023	2.8050	2.8050	2.6650	2.6650	2.6650	2,000
12 Oct 2023	2.7600	2.7600	2.5600	2.6100	2.6100	18,700
11 Oct 2023	2.8390	2.8900	2.7200	2.8500	2.8500	13,400
10 Oct 2023	2.8400	2.8600	2.7750	2.8600	2.8600	2,300
09 Oct 2023	2.9100	2.9200	2.7000	2.8900	2.8900	2,500
06 Oct 2023	2.9600	2.9600	2.9500	2.9500	2.9500	2,000
05 Oct 2023	2.9420	2.9420	2.9370	2.9370	2.9370	1,500
04 Oct 2023	3.0140	3.0800	3.0000	3.0000	3.0000	7,000
03 Oct 2023	2.9960	2.9960	2.9960	2.9960	2.9960	200
02 Oct 2023	3.0500	3.0500	3.0000	3.0000	3.0000	2,200
29 Sept 2023	2.9000	3.0200	2.9000	3.0200	3.0200	900
28 Sept 2023	2.9600	3.0600	2.9100	2.9100	2.9100	11,100
27 Sept 2023	3.0000	3.0800	2.9600	2.9600	2.9600	2,000
26 Sept 2023	2.9400	2.9450	2.9400	2.9450	2.9450	900
25 Sept 2023	2.9200	2.9200	2.9200	2.9200	2.9200	1,100
22 Sept 2023	2.9000	3.0800	2.9000	3.0790	3.0790	2,700
21 Sept 2023	2.9800	2.9800	2.9800	2.9800	2.9800	200
20 Sept 2023	2.9200	2.9400	2.9010	2.9200	2.9200	4,300
19 Sept 2023	2.9600	3.0400	2.9200	3.0400	3.0400	600
18 Sept 2023	3.1300	3.1430	3.0100	3.0370	3.0370	1,100
15 Sept 2023	3.1190	3.1200	3.1000	3.1000	3.1000	2,200
14 Sept 2023	2.9800	3.0800	2.9800	3.0800	3.0800	1,000
13 Sept 2023	3.1100	3.1100	3.1100	3.1100	3.1100	400
12 Sept 2023	3.0200	3.1000	3.0200	3.1000	3.1000	400
11 Sept 2023	3.0700	3.1400	3.0100	3.0700	3.0700	3,900
08 Sept 2023	3.0900	3.1400	3.0900	3.1400	3.1400	800
07 Sept 2023	3.0820	3.1800	3.0000	3.1700	3.1700	4,800
06 Sept 2023	3.1000	3.1390	3.1000	3.1390	3.1390	2,300
05 Sept 2023	3.1200	3.1760	3.1200	3.1350	3.1350	2,900
01 Sept 2023	2.9450	3.2000	2.9300	3.1600	3.1600	23,800
31 Aug 2023	2.9700	3.0320	2.8200	2.8400	2.8400	15,500
30 Aug 2023	2.9510	3.0250	2.8900	2.9700	2.9700	14,600
29 Aug 2023	2.9700	3.0980	2.9700	3.0400	3.0400	3,500
28 Aug 2023	2.9700	3.1300	2.9200	2.9600	2.9600	9,000
25 Aug 2023	2.9900	2.9900	2.9720	2.9720	2.9720	200
24 Aug 2023	2.9200	2.9750	2.9200	2.9750	2.9750	1,800
23 Aug 2023	3.0200	3.0200	2.9200	2.9200	2.9200	6,200
22 Aug 2023	3.1000	3.1000	3.0100	3.0100	3.0100	4,900
21 Aug 2023	3.1700	3.1700	3.0600	3.0900	3.0900	6,000
18 Aug 2023	3.1900	3.2000	3.1400	3.1700	3.1700	6,500
17 Aug 2023	3.2000	3.2000	3.1900	3.2000	3.2000	1,800
16 Aug 2023	3.2000	3.2000	3.1700	3.1700	3.1700	4,800
15 Aug 2023	3.1770	3.2700	3.1770	3.2700	3.2700	2,800
14 Aug 2023	3.3900	3.3900	3.1400	3.2400	3.2400	14,800
11 Aug 2023	3.5800	3.5800	3.2000	3.3890	3.3890	9,800
10 Aug 2023	3.4800	3.5500	3.3900	3.3900	3.3900	11,700
09 Aug 2023	3.4700	3.8000	3.3900	3.4600	3.4600	22,800
08 Aug 2023	3.3600	3.4770	3.3600	3.4600	3.4600	3,200
07 Aug 2023	3.4700	3.6400	3.2900	3.3600	3.3600	26,200
04 Aug 2023	3.3100	3.3800	3.3100	3.3800	3.3800	1,800
03 Aug 2023	3.3700	3.4500	3.2000	3.3900	3.3900	12,100
02 Aug 2023	3.3300	3.3300	3.1810	3.1810	3.1810	2,400
01 Aug 2023	3.0700	3.3100	3.0700	3.3100	3.3100	5,300
31 Jul 2023	3.3200	3.4200	3.1100	3.2100	3.2100	20,700
28 Jul 2023	3.0100	3.5400	3.0100	3.4600	3.4600	18,200
27 Jul 2023	3.0900	3.0900	3.0000	3.0100	3.0100	13,100
26 Jul 2023	2.9800	3.0150	2.9700	2.9700	2.9700	4,400
25 Jul 2023	3.0200	3.0900	2.9800	3.0900	3.0900	6,300
24 Jul 2023	2.9000	3.0000	2.8600	2.9100	2.9100	8,700
21 Jul 2023	2.9300	2.9400	2.9000	2.9000	2.9000	5,600
20 Jul 2023	2.9600	3.0500	2.9100	2.9400	2.9400	8,800
19 Jul 2023	3.0200	3.0500	2.9040	2.9600	2.9600	12,200
18 Jul 2023	3.0200	3.1000	3.0100	3.0200	3.0200	4,900
17 Jul 2023	3.1000	3.1000	3.0100	3.0700	3.0700	6,900
14 Jul 2023	2.9600	3.0000	2.9550	3.0000	3.0000	7,200
13 Jul 2023	3.0500	3.1000	2.9850	3.0800	3.0800	7,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,367.51+37.31(+0.33%)

NZD/USD0.6211+0.0054(+0.88%)

NZD/EUR0.5700+0.0052(+0.92%)

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

OIL74.38-1.58(-2.08%)

iHuman Inc. (IH)

NZX 50
11,367.51
+37.31(+0.33%)

NZD/USD
0.6211
+0.0054(+0.88%)

NZD/EUR
0.5700
+0.0052(+0.92%)

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

OIL
74.38
-1.58(-2.08%)