New Zealand markets closed

iHuman Inc. (IH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.2000+0.2200 (+11.11%)
At close: 04:00PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20221.99002.26001.99002.20002.20002,500
29 Sept 20221.71001.98001.71001.98001.98002,200
28 Sept 20221.73001.96001.72001.87001.87002,900
27 Sept 20221.68001.99001.68001.88001.88006,500
26 Sept 20221.88001.90001.75001.85001.85002,700
23 Sept 20221.87701.98001.70001.90001.90006,000
22 Sept 20222.01302.14001.69001.81001.81008,600
21 Sept 20221.94001.99301.94001.99001.99001,000
20 Sept 20221.91001.93001.89001.89001.89002,700
19 Sept 20221.99101.99101.97001.97001.9700400
16 Sept 20221.88002.09001.76001.99001.990011,100
15 Sept 20222.11102.11101.88001.92001.92003,700
14 Sept 20221.86002.15001.86002.07002.07003,400
13 Sept 20221.83002.05401.83002.01002.01001,400
12 Sept 20221.94702.01401.84001.96201.96207,000
09 Sept 20221.93002.05001.83001.97001.970011,100
08 Sept 20221.91102.01001.91001.92001.920010,500
07 Sept 20221.93001.93401.92001.93401.93401,100
06 Sept 20222.00002.00002.00002.00002.0000-
02 Sept 20221.92002.00001.92002.00002.00003,100
01 Sept 20222.00002.05001.98002.05002.05002,600
31 Aug 20222.02002.03002.00002.00002.0000900
30 Aug 20222.01002.07002.00002.00002.00003,000
29 Aug 20222.16002.16002.00002.10002.10006,900
26 Aug 20222.22002.27002.14002.19002.19003,900
25 Aug 20222.17002.17002.09002.09002.0900700
24 Aug 20221.93002.10501.93002.08002.08007,100
23 Aug 20221.92002.15001.92002.10002.10004,100
22 Aug 20222.04002.04002.04002.04002.0400-
19 Aug 20221.97002.04001.97002.04002.0400800
18 Aug 20221.92002.03801.92002.02002.02001,000
17 Aug 20221.91002.06001.91002.00002.00008,200
16 Aug 20221.91002.08001.91002.01002.010010,700
15 Aug 20222.03302.03302.03302.03302.0330200
12 Aug 20222.02002.02001.94002.02002.02002,800
11 Aug 20222.00002.16001.90001.95001.950028,600
10 Aug 20222.23702.30002.11002.11002.11006,900
09 Aug 20222.24002.24002.24002.24002.2400400
08 Aug 20222.21002.32502.20002.29002.29006,400
05 Aug 20222.22002.50002.22002.28002.280018,500
04 Aug 20222.33002.33002.21002.22002.220019,400
03 Aug 20222.20002.42002.20002.36002.36005,100
02 Aug 20222.35002.42002.13002.42002.42003,200
01 Aug 20222.35002.40002.35002.35002.35005,300
29 Jul 20222.24002.36002.04002.35002.350013,600
28 Jul 20222.48002.48301.85002.24002.240013,800
27 Jul 20222.38002.55002.38002.48002.48007,600
26 Jul 20222.50002.50002.41002.41002.41006,400
25 Jul 20222.58002.58002.37002.51002.51002,700
22 Jul 20222.35002.41002.35002.41002.41001,100
21 Jul 20222.35002.49002.35002.49002.49001,900
20 Jul 20222.49002.60002.41002.41002.410014,900
19 Jul 20222.38002.50002.38002.40002.40002,700
18 Jul 20222.35002.58002.35002.44002.44001,000
15 Jul 20222.58002.68002.50002.55002.55001,300
14 Jul 20222.47002.81002.36002.57002.57007,300
13 Jul 20222.41002.59002.41002.49002.49004,800
12 Jul 20222.48002.58002.40002.44002.44007,400
11 Jul 20222.47002.58002.43002.50002.50005,400
08 Jul 20222.48002.66002.32002.64002.64008,400
07 Jul 20222.61502.63002.46002.56002.560013,700
06 Jul 20222.51002.62002.46002.56502.565013,300
05 Jul 20222.32002.60002.32002.50002.50005,200
01 Jul 20222.40002.49002.40002.47002.47001,000
30 Jun 20222.39002.47002.30002.36002.36008,600
29 Jun 20222.46002.58002.35002.43002.43006,100
28 Jun 20222.40002.43002.30002.33002.330035,600
27 Jun 20222.35002.49002.35002.40002.40001,700
24 Jun 20222.50002.81002.33002.36002.360020,600
23 Jun 20222.53002.65002.50002.50002.50007,300
22 Jun 20222.40002.73002.40002.52002.52004,600
21 Jun 20222.53002.79002.45002.59002.590021,100
17 Jun 20222.80602.80602.35002.44002.44006,300
16 Jun 20222.82002.82002.62002.76002.76002,900
15 Jun 20222.61002.86002.46002.69002.690017,200
14 Jun 20222.46002.70002.36002.61002.610014,000
13 Jun 20222.51002.60002.34002.60002.60001,600
10 Jun 20222.61002.72002.50002.65002.650011,000
09 Jun 20222.64002.80002.59002.71002.71003,100
08 Jun 20222.56002.80002.56002.77002.770037,800
07 Jun 20222.61002.89002.58002.77002.770019,400
06 Jun 20222.74002.87002.63002.67002.67009,200
03 Jun 20222.39302.77002.30002.74002.740076,800
02 Jun 20222.20002.59002.16002.57002.57008,400
01 Jun 20222.47002.49602.30002.42002.420023,400
31 May 20222.43002.56002.41002.50002.50001,500
27 May 20222.50002.50002.33002.40002.40005,100
26 May 20222.34002.58302.27002.33002.330010,900
25 May 20222.42902.44002.42002.42002.42001,100
24 May 20222.25002.41002.20002.41002.410010,300
23 May 20222.42002.50002.30002.35002.350015,300
20 May 20222.48002.49002.27002.46002.46003,900
19 May 20222.54002.60002.33002.48002.480018,200
18 May 20222.75002.75002.55002.55002.55009,500
17 May 20222.80002.90002.78002.79002.79004,800
16 May 20222.92002.95002.80002.80002.800015,800
13 May 20222.95003.05002.80002.86002.860035,200
12 May 20222.84502.88002.75002.80002.800011,600
11 May 20222.91002.93002.86002.86002.86005,100
10 May 20222.86702.98002.80002.91002.910010,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...