IH

iHuman Historical Data

FREE IH REPORT

Company Name Stock Ticker Symbol Market Type
iHuman Inc IH NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.22 6.43% 3.64 17:21:13
Open Price Low Price High Price Close Price Prev Close
3.37 3.33 3.7799 3.56 3.42
more quote information »

IH Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.743.98733.123.5582,034-0.10-2.67%
1 Month2.274.262.083.5273,4561.3760.35%
3 Months2.074.261.693.0241,9721.5775.85%
6 Months2.554.261.342.6525,9871.0942.75%
1 Year2.494.261.102.5222,9991.1546.18%
3 Years15.8031.58281.1015.1662,598-12.16-76.96%
5 Years15.8031.58281.1015.1662,598-12.16-76.96%

IH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2023 3.42 -0.02 -0.58% 3.36 3.65 3.12 148,569
Jan 24 2023 3.44 -0.24 -6.52% 3.66 3.77 3.36 100,838
Jan 23 2023 3.68 -0.09 -2.39% 3.70 3.9873 3.62 69,136
Jan 20 2023 3.77 -0.03 -0.79% 3.70 3.85 3.60 80,604
Jan 19 2023 3.80 0.05 1.33% 3.74 3.8899 3.68 11,025
Jan 18 2023 3.75 0.06 1.63% 3.79 3.86 3.64 52,856
Jan 17 2023 3.69 -0.08 -2.12% 3.68 3.8602 3.56 21,730
Jan 13 2023 3.77 0.06 1.62% 3.60 3.88 3.21 81,020
Jan 12 2023 3.71 0.14 3.92% 3.50 3.71 3.00 121,582
Jan 11 2023 3.57 -0.19 -5.05% 3.67 3.7899 3.40 52,906
Jan 10 2023 3.76 -0.22 -5.53% 3.81 4.03 3.57 75,853
Jan 09 2023 3.98 0.13 3.38% 3.78 4.26 3.45 122,512
Jan 06 2023 3.85 0.95 32.76% 2.80 4.05 2.80 146,572
Jan 05 2023 2.90 0.27 10.27% 2.60 2.91 2.52 76,725
Jan 04 2023 2.63 0.07 2.73% 2.57 2.85 2.44 80,089
Jan 03 2023 2.56 -0.04 -1.54% 2.57 2.75 2.18 30,039
Dec 30 2022 2.60 0.16 6.56% 2.44 2.77 2.35 31,273
Dec 29 2022 2.44 0.11 4.72% 2.27 2.47 2.08 18,872
Dec 28 2022 2.33 -0.28 -10.73% 2.55 2.55 2.20 34,026
Dec 27 2022 2.61 0.12 4.82% 2.56 2.688 1.91 50,831
See More Historical Prices ยป