NYSE - Nasdaq Real Time Price USD

iHuman Inc. (IH)

Compare
1.7900 -0.2300 (-11.39%)
At close: June 14 at 4:00 PM EDT
1.8000 +0.01 (+0.56%)
After hours: June 14 at 7:49 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 14, 2024 2.1500 2.1500 1.7300 1.7900 1.7900 53,100
Jun 13, 2024 2.0200 2.0200 2.0200 2.0200 2.0200 500
Jun 12, 2024 1.9820 2.0300 1.8900 2.0200 2.0200 20,600
Jun 11, 2024 2.0100 2.0100 1.9400 2.0000 2.0000 2,200
Jun 10, 2024 1.9900 2.0100 1.9900 2.0050 2.0050 5,400
Jun 7, 2024 1.9800 2.0200 1.8500 2.0000 2.0000 30,200
Jun 6, 2024 2.0100 2.0200 1.9800 2.0050 2.0050 3,600
Jun 5, 2024 2.0000 2.0500 1.9700 2.0100 2.0100 17,400
Jun 4, 2024 1.9500 2.0400 1.9500 1.9700 1.9700 23,000
Jun 3, 2024 2.0000 2.0000 1.9500 1.9500 1.9500 20,100
May 31, 2024 2.0100 2.0400 1.9700 2.0200 2.0200 33,500
May 30, 2024 2.0000 2.0500 1.9700 1.9800 1.9800 16,900
May 29, 2024 1.9800 2.0500 1.9500 1.9800 1.9800 23,700
May 28, 2024 2.0100 2.1000 1.9700 1.9800 1.9800 27,700
May 24, 2024 2.0000 2.0550 1.9400 2.0200 2.0200 31,500
May 23, 2024 2.0900 2.1000 1.9800 2.0000 2.0000 99,300
May 22, 2024 2.0300 2.1800 2.0300 2.0800 2.0800 66,000
May 21, 2024 2.0300 2.1050 2.0100 2.0100 2.0100 35,300
May 20, 2024 2.0600 2.1200 2.0100 2.0400 2.0400 35,000
May 17, 2024 1.9300 2.1270 1.9000 2.0500 2.0500 90,000
May 16, 2024 1.8500 1.9200 1.8500 1.9000 1.9000 36,800
May 15, 2024 1.9700 1.9700 1.8200 1.8200 1.8200 18,800
May 14, 2024 1.9900 1.9900 1.8000 1.8150 1.8150 23,000
May 13, 2024 1.8400 1.9300 1.8000 1.8500 1.8500 52,400
May 10, 2024 1.7500 1.8300 1.7500 1.8300 1.8300 15,200
May 9, 2024 1.7700 1.8300 1.7000 1.7000 1.7000 16,300
May 8, 2024 1.8300 1.8300 1.7510 1.7600 1.7600 15,900
May 7, 2024 1.7800 1.7900 1.7220 1.7700 1.7700 15,900
May 6, 2024 1.9300 1.9300 1.7700 1.7800 1.7800 15,300
May 3, 2024 1.7600 1.7900 1.7200 1.7400 1.7400 30,500
May 2, 2024 1.8100 1.8100 1.7100 1.7400 1.7400 55,500
May 1, 2024 1.7290 1.7300 1.7290 1.7300 1.7300 600
Apr 30, 2024 1.7300 1.7800 1.7100 1.7250 1.7250 28,900
Apr 29, 2024 1.7500 1.7800 1.7200 1.7300 1.7300 16,000
Apr 26, 2024 1.7500 1.8000 1.7300 1.7400 1.7400 27,500
Apr 25, 2024 1.7600 1.8400 1.7200 1.7500 1.7500 20,100
Apr 24, 2024 1.8100 1.8100 1.7500 1.7700 1.7700 6,900
Apr 23, 2024 1.7220 1.7220 1.7000 1.7000 1.7000 6,100
Apr 22, 2024 1.7000 1.7900 1.7000 1.7100 1.7100 900
Apr 19, 2024 1.7370 1.7600 1.7200 1.7200 1.7200 12,300
Apr 18, 2024 1.7100 1.7500 1.7100 1.7150 1.7150 25,700
Apr 17, 2024 1.7500 1.7500 1.7500 1.7500 1.7500 500
Apr 16, 2024 1.8000 1.8810 1.7700 1.7900 1.7900 32,400
Apr 15, 2024 1.7300 1.8500 1.7000 1.7800 1.7800 41,800
Apr 12, 2024 1.8000 1.8300 1.7800 1.7800 1.7800 27,300
Apr 11, 2024 1.8700 1.8700 1.8040 1.8630 1.8630 57,900
Apr 10, 2024 1.8300 1.8300 1.8100 1.8220 1.8220 800
Apr 9, 2024 1.7500 1.8050 1.7320 1.7650 1.7650 29,200
Apr 8, 2024 1.7500 1.8860 1.7300 1.7800 1.7800 27,100
Apr 5, 2024 1.7600 1.8450 1.7600 1.7600 1.7600 24,100
Apr 4, 2024 1.8800 1.8800 1.7800 1.7800 1.7800 15,800
Apr 3, 2024 1.8200 1.8590 1.7750 1.8400 1.8400 17,800
Apr 2, 2024 1.7750 1.8800 1.7500 1.7500 1.7500 36,000
Apr 1, 2024 1.8800 1.8800 1.7700 1.7800 1.7800 23,600
Mar 28, 2024 1.7400 1.7500 1.7000 1.7000 1.7000 48,500
Mar 27, 2024 0.1000 Dividend
Mar 27, 2024 1.7000 1.7700 1.6800 1.7000 1.7000 36,700
Mar 26, 2024 1.8500 1.9000 1.7800 1.8100 1.7100 77,200
Mar 25, 2024 1.8700 1.9290 1.8000 1.8400 1.7383 66,100
Mar 22, 2024 1.8450 1.9500 1.8100 1.8300 1.7289 60,600
Mar 21, 2024 1.8800 1.9900 1.7830 1.7900 1.6911 74,500
Mar 20, 2024 1.8600 1.9900 1.8350 1.8600 1.7572 54,800
Mar 19, 2024 1.8700 1.9400 1.8600 1.8900 1.7856 22,100
Mar 18, 2024 2.0300 2.0500 1.8600 1.8600 1.7572 66,900
Mar 15, 2024 2.0000 2.0200 1.9100 1.9100 1.8045 49,600
Mar 14, 2024 1.9400 2.0100 1.9400 1.9500 1.8423 6,700
Mar 13, 2024 1.9500 2.0300 1.9350 1.9400 1.8328 60,200
Mar 12, 2024 1.9500 2.0300 1.9400 1.9400 1.8328 20,100
Mar 11, 2024 2.0300 2.1000 1.9100 1.9100 1.8045 47,000
Mar 8, 2024 2.0100 2.0900 1.9500 2.0500 1.9367 10,200
Mar 7, 2024 1.9900 2.0500 1.9100 1.9170 1.8111 23,200
Mar 6, 2024 1.9500 2.0750 1.9500 2.0500 1.9367 15,900
Mar 5, 2024 2.1500 2.1500 1.9600 1.9600 1.8517 32,600
Mar 4, 2024 2.1200 2.1200 1.9900 1.9900 1.8801 22,600
Mar 1, 2024 1.9600 2.1000 1.9600 2.0100 1.8990 27,900
Feb 29, 2024 2.2000 2.2000 2.0300 2.0300 1.9178 37,500
Feb 28, 2024 2.0100 2.1250 1.9800 1.9800 1.8706 20,000
Feb 27, 2024 2.1100 2.2000 2.0100 2.0100 1.8990 37,500
Feb 26, 2024 2.2100 2.2800 2.1300 2.1300 2.0123 16,400
Feb 23, 2024 2.2500 2.2500 2.1100 2.1300 2.0123 27,700
Feb 22, 2024 2.3000 2.3300 2.2200 2.2750 2.1493 26,800
Feb 21, 2024 2.4330 2.4330 2.2900 2.3600 2.2296 1,600
Feb 20, 2024 2.3900 2.4370 2.3700 2.4000 2.2674 3,500
Feb 16, 2024 2.3900 2.4350 2.2900 2.3700 2.2391 4,000
Feb 15, 2024 2.3900 2.3900 2.3500 2.3500 2.2202 800
Feb 14, 2024 2.3000 2.3950 2.2900 2.3100 2.1824 1,200
Feb 13, 2024 2.3500 2.3500 2.3500 2.3500 2.2202 500
Feb 12, 2024 2.4800 2.4800 2.3100 2.3900 2.2580 3,100
Feb 9, 2024 2.4200 2.4200 2.2900 2.2900 2.1635 49,300
Feb 8, 2024 2.3600 2.3600 2.2800 2.2900 2.1635 5,200
Feb 7, 2024 2.3800 2.3800 2.2800 2.3300 2.2013 3,600
Feb 6, 2024 2.2100 2.4600 2.2100 2.3500 2.2202 14,600
Feb 5, 2024 2.2340 2.2400 2.2000 2.2200 2.0973 3,200
Feb 2, 2024 2.4100 2.5700 2.2400 2.2400 2.1162 19,900
Feb 1, 2024 2.4750 2.4960 2.4000 2.4000 2.2674 6,200
Jan 31, 2024 2.3900 2.5000 2.3900 2.4500 2.3146 6,000
Jan 30, 2024 2.4600 2.5300 2.2100 2.5000 2.3619 9,300
Jan 29, 2024 2.6500 2.6500 2.4500 2.4600 2.3241 5,900
Jan 26, 2024 2.6600 2.8150 2.6500 2.6700 2.5225 6,900
Jan 25, 2024 2.8100 2.9000 2.7200 2.7400 2.5886 2,900
Jan 24, 2024 2.8200 2.8200 2.8100 2.8100 2.6548 1,000
Jan 23, 2024 2.9380 2.9380 2.7900 2.8700 2.7114 1,600
Jan 22, 2024 2.7850 2.8500 2.7100 2.8400 2.6831 9,200
Jan 19, 2024 2.8000 2.9200 2.6300 2.9000 2.7398 9,500
Jan 18, 2024 2.8600 3.0000 2.7900 2.9500 2.7870 3,600
Jan 17, 2024 2.8500 2.9500 2.8500 2.8900 2.7303 2,800
Jan 16, 2024 2.7700 3.0100 2.7700 3.0100 2.8437 5,800
Jan 12, 2024 2.7400 3.1300 2.7400 2.9480 2.7851 10,800
Jan 11, 2024 2.6300 2.6800 2.6300 2.6800 2.5319 1,600
Jan 10, 2024 2.7500 2.7900 2.6300 2.7800 2.6264 4,700
Jan 9, 2024 2.6600 2.6600 2.6300 2.6600 2.5130 1,300
Jan 8, 2024 2.7200 2.7720 2.7200 2.7200 2.5697 800
Jan 5, 2024 2.9300 2.9300 2.7000 2.7200 2.5697 3,400
Jan 4, 2024 3.0900 3.0900 2.8000 2.8200 2.6642 4,300
Jan 3, 2024 3.0100 3.0100 2.8200 2.8400 2.6831 6,100
Jan 2, 2024 3.1800 3.1800 3.0330 3.1300 2.9571 5,400
Dec 29, 2023 2.9360 3.1690 2.8550 3.0700 2.9004 10,600
Dec 28, 2023 2.9500 2.9500 2.7640 2.9050 2.7445 8,100
Dec 27, 2023 2.7500 2.9500 2.6860 2.8500 2.6925 8,100
Dec 26, 2023 2.6700 2.8900 2.6700 2.7900 2.6359 8,500
Dec 22, 2023 2.6500 2.7250 2.6500 2.7200 2.5697 1,800
Dec 21, 2023 2.8000 2.8500 2.7500 2.7500 2.5981 4,100
Dec 20, 2023 2.8500 2.8500 2.7100 2.7700 2.6170 2,500
Dec 19, 2023 2.7200 2.8400 2.6990 2.7400 2.5886 7,700
Dec 18, 2023 2.7100 2.7100 2.7000 2.7000 2.5508 2,900
Dec 15, 2023 2.7600 2.7600 2.7600 2.7600 2.6075 -
Dec 14, 2023 2.5800 2.7600 2.5060 2.7600 2.6075 4,600
Dec 13, 2023 2.7100 2.7100 2.5100 2.6700 2.5225 8,200
Dec 12, 2023 2.7900 2.7900 2.6000 2.6700 2.5225 4,700
Dec 11, 2023 2.6100 2.6400 2.6100 2.6400 2.4941 1,000
Dec 8, 2023 2.7100 2.7100 2.6100 2.7100 2.5603 2,200
Dec 7, 2023 2.6150 2.6150 2.6150 2.6150 2.4705 -
Dec 6, 2023 2.5330 2.6150 2.5330 2.6150 2.4705 2,100
Dec 5, 2023 2.7500 2.8550 2.7200 2.7600 2.6075 4,000
Dec 4, 2023 2.8500 2.9000 2.7100 2.7200 2.5697 3,600
Dec 1, 2023 2.7600 2.7600 2.7000 2.7000 2.5508 600
Nov 30, 2023 2.5600 2.9500 2.4000 2.7500 2.5981 13,600
Nov 29, 2023 2.6300 2.6300 2.3900 2.5700 2.4280 8,000
Nov 28, 2023 2.4950 2.6800 2.4600 2.6300 2.4847 14,800
Nov 27, 2023 2.5200 2.5750 2.4600 2.4600 2.3241 2,700
Nov 24, 2023 2.5300 2.5600 2.5300 2.5500 2.4091 900
Nov 22, 2023 2.5400 2.7200 2.5400 2.6700 2.5225 3,300
Nov 21, 2023 2.6000 2.6000 2.5340 2.5340 2.3940 400
Nov 20, 2023 2.5400 2.5800 2.5400 2.5400 2.3997 3,100
Nov 17, 2023 2.5880 2.6400 2.5880 2.6200 2.4752 1,400
Nov 16, 2023 2.6000 2.7000 2.5400 2.7000 2.5508 2,700
Nov 15, 2023 2.7700 2.7700 2.6500 2.7100 2.5603 1,500
Nov 14, 2023 2.9200 2.9200 2.8000 2.8400 2.6831 600
Nov 13, 2023 2.7800 2.7800 2.6000 2.7000 2.5508 4,800
Nov 10, 2023 2.6500 2.6600 2.4500 2.5800 2.4375 4,900
Nov 9, 2023 2.6880 2.7500 2.6350 2.6490 2.5026 3,300
Nov 8, 2023 2.8090 2.8800 2.8090 2.8450 2.6878 1,600
Nov 7, 2023 2.7750 2.7900 2.6000 2.7900 2.6359 5,700
Nov 6, 2023 2.8300 2.9600 2.8000 2.9600 2.7965 6,400
Nov 3, 2023 2.7000 2.9500 2.7000 2.9500 2.7870 5,200
Nov 2, 2023 2.5000 2.5900 2.5000 2.5900 2.4469 5,800
Nov 1, 2023 2.5400 2.5800 2.5000 2.5000 2.3619 1,600
Oct 31, 2023 2.5100 2.5900 2.5100 2.5800 2.4375 1,000
Oct 30, 2023 2.7800 2.7800 2.5800 2.6100 2.4658 1,600
Oct 27, 2023 2.6100 2.6590 2.6100 2.6500 2.5036 600
Oct 26, 2023 2.5600 2.5900 2.5000 2.5900 2.4469 1,700
Oct 25, 2023 2.6700 2.6700 2.5600 2.5600 2.4186 1,600
Oct 24, 2023 2.5660 2.5660 2.5600 2.5600 2.4186 400
Oct 23, 2023 2.6000 2.6800 2.5600 2.6000 2.4564 5,000
Oct 20, 2023 2.6300 2.7000 2.5800 2.6000 2.4564 2,200
Oct 19, 2023 2.6200 2.6500 2.6200 2.6400 2.4941 1,600
Oct 18, 2023 2.5800 2.5900 2.5200 2.5900 2.4469 2,200
Oct 17, 2023 2.6100 2.7900 2.6100 2.7700 2.6170 2,300
Oct 16, 2023 2.5600 2.6500 2.5600 2.6100 2.4658 2,500
Oct 13, 2023 2.8050 2.8050 2.6650 2.6650 2.5178 2,000
Oct 12, 2023 2.7600 2.7600 2.5600 2.6100 2.4658 18,700
Oct 11, 2023 2.8390 2.8900 2.7200 2.8500 2.6925 13,400
Oct 10, 2023 2.8400 2.8600 2.7750 2.8600 2.7020 2,300
Oct 9, 2023 2.9100 2.9200 2.7000 2.8900 2.7303 2,500
Oct 6, 2023 2.9600 2.9600 2.9500 2.9500 2.7870 2,000
Oct 5, 2023 2.9420 2.9420 2.9370 2.9370 2.7747 1,500
Oct 4, 2023 3.0140 3.0800 3.0000 3.0000 2.8343 7,000
Oct 3, 2023 2.9960 2.9960 2.9960 2.9960 2.8305 200
Oct 2, 2023 3.0500 3.0500 3.0000 3.0000 2.8343 2,200
Sep 29, 2023 2.9000 3.0200 2.9000 3.0200 2.8531 900
Sep 28, 2023 2.9600 3.0600 2.9100 2.9100 2.7492 11,100
Sep 27, 2023 3.0000 3.0800 2.9600 2.9600 2.7965 2,000
Sep 26, 2023 2.9400 2.9450 2.9400 2.9450 2.7823 900
Sep 25, 2023 2.9200 2.9200 2.9200 2.9200 2.7587 1,100
Sep 22, 2023 2.9000 3.0800 2.9000 3.0790 2.9089 2,700
Sep 21, 2023 2.9800 2.9800 2.9800 2.9800 2.8154 200
Sep 20, 2023 2.9200 2.9400 2.9010 2.9200 2.7587 4,300
Sep 19, 2023 2.9600 3.0400 2.9200 3.0400 2.8720 600
Sep 18, 2023 3.1300 3.1430 3.0100 3.0370 2.8692 1,100
Sep 15, 2023 3.1190 3.1200 3.1000 3.1000 2.9287 2,200
Sep 14, 2023 2.9800 3.0800 2.9800 3.0800 2.9098 1,000
Sep 13, 2023 3.1100 3.1100 3.1100 3.1100 2.9382 400
Sep 12, 2023 3.0200 3.1000 3.0200 3.1000 2.9287 400
Sep 11, 2023 3.0700 3.1400 3.0100 3.0700 2.9004 3,900
Sep 8, 2023 3.0900 3.1400 3.0900 3.1400 2.9665 800
Sep 7, 2023 3.0820 3.1800 3.0000 3.1700 2.9949 4,800
Sep 6, 2023 3.1000 3.1390 3.1000 3.1390 2.9656 2,300
Sep 5, 2023 3.1200 3.1760 3.1200 3.1350 2.9618 2,900
Sep 1, 2023 2.9450 3.2000 2.9300 3.1600 2.9854 23,800
Aug 31, 2023 2.9700 3.0320 2.8200 2.8400 2.6831 15,500
Aug 30, 2023 2.9510 3.0250 2.8900 2.9700 2.8059 14,600
Aug 29, 2023 2.9700 3.0980 2.9700 3.0400 2.8720 3,500
Aug 28, 2023 2.9700 3.1300 2.9200 2.9600 2.7965 9,000
Aug 25, 2023 2.9900 2.9900 2.9720 2.9720 2.8078 200
Aug 24, 2023 2.9200 2.9750 2.9200 2.9750 2.8106 1,800
Aug 23, 2023 3.0200 3.0200 2.9200 2.9200 2.7587 6,200
Aug 22, 2023 3.1000 3.1000 3.0100 3.0100 2.8437 4,900
Aug 21, 2023 3.1700 3.1700 3.0600 3.0900 2.9193 6,000
Aug 18, 2023 3.1900 3.2000 3.1400 3.1700 2.9949 6,500
Aug 17, 2023 3.2000 3.2000 3.1900 3.2000 3.0232 1,800
Aug 16, 2023 3.2000 3.2000 3.1700 3.1700 2.9949 4,800
Aug 15, 2023 3.1770 3.2700 3.1770 3.2700 3.0893 2,800
Aug 14, 2023 3.3900 3.3900 3.1400 3.2400 3.0610 14,800
Aug 11, 2023 3.5800 3.5800 3.2000 3.3890 3.2018 9,800
Aug 10, 2023 3.4800 3.5500 3.3900 3.3900 3.2027 11,700
Aug 9, 2023 3.4700 3.8000 3.3900 3.4600 3.2688 22,800
Aug 8, 2023 3.3600 3.4770 3.3600 3.4600 3.2688 3,200
Aug 7, 2023 3.4700 3.6400 3.2900 3.3600 3.1744 26,200
Aug 4, 2023 3.3100 3.3800 3.3100 3.3800 3.1933 1,800
Aug 3, 2023 3.3700 3.4500 3.2000 3.3900 3.2027 12,100
Aug 2, 2023 3.3300 3.3300 3.1810 3.1810 3.0053 2,400
Aug 1, 2023 3.0700 3.3100 3.0700 3.3100 3.1271 5,300
Jul 31, 2023 3.3200 3.4200 3.1100 3.2100 3.0327 20,700
Jul 28, 2023 3.0100 3.5400 3.0100 3.4600 3.2688 18,200
Jul 27, 2023 3.0900 3.0900 3.0000 3.0100 2.8437 13,100
Jul 26, 2023 2.9800 3.0150 2.9700 2.9700 2.8059 4,400
Jul 25, 2023 3.0200 3.0900 2.9800 3.0900 2.9193 6,300
Jul 24, 2023 2.9000 3.0000 2.8600 2.9100 2.7492 8,700
Jul 21, 2023 2.9300 2.9400 2.9000 2.9000 2.7398 5,600
Jul 20, 2023 2.9600 3.0500 2.9100 2.9400 2.7776 8,800
Jul 19, 2023 3.0200 3.0500 2.9040 2.9600 2.7965 12,200
Jul 18, 2023 3.0200 3.1000 3.0100 3.0200 2.8531 4,900
Jul 17, 2023 3.1000 3.1000 3.0100 3.0700 2.9004 6,900
Jul 14, 2023 2.9600 3.0000 2.9550 3.0000 2.8343 7,200
Jul 13, 2023 3.0500 3.1000 2.9850 3.0800 2.9098 7,800
Jul 12, 2023 3.1000 3.1000 2.9600 3.0800 2.9098 12,700
Jul 11, 2023 3.0500 3.0900 3.0350 3.0800 2.9098 4,700
Jul 10, 2023 3.1000 3.1000 2.9000 3.0100 2.8437 14,000
Jul 7, 2023 2.9300 2.9850 2.9250 2.9500 2.7870 22,200
Jul 6, 2023 2.9500 2.9800 2.9300 2.9700 2.8059 9,600
Jul 5, 2023 2.9200 2.9800 2.8600 2.9500 2.7870 8,600
Jul 3, 2023 2.9800 2.9800 2.8400 2.9500 2.7870 7,200
Jun 30, 2023 2.9710 2.9900 2.8700 2.9600 2.7965 4,900
Jun 29, 2023 2.9800 2.9900 2.8100 2.9900 2.8248 14,000
Jun 28, 2023 2.8600 2.8600 2.6900 2.7400 2.5886 16,500
Jun 27, 2023 2.8900 2.9800 2.8900 2.9700 2.8059 9,200
Jun 26, 2023 2.9800 2.9800 2.8300 2.9400 2.7776 5,500
Jun 23, 2023 2.8550 2.8800 2.8340 2.8620 2.7039 6,700
Jun 22, 2023 2.8400 2.9400 2.8300 2.9000 2.7398 3,600
Jun 21, 2023 2.8300 2.9500 2.8300 2.9000 2.7398 11,600
Jun 20, 2023 2.8800 2.9000 2.8270 2.9000 2.7398 7,700
Jun 16, 2023 2.8850 2.9490 2.8400 2.8900 2.7303 3,600
Jun 15, 2023 2.7100 2.9000 2.7100 2.9000 2.7398 3,000

Related Tickers

STG Sunlands Technology Group
6.65
+7.09%
 
EDTK Skillful Craftsman Education Technology Limited
1.0200
-1.92%
 
EEIQ EpicQuest Education Group International Limited
0.8400
-2.33%
 
AIU Meta Data Limited
0.4100
+7.67%
 
TCTM TCTM Kids IT Education Inc.
1.2400
+6.90%
 
BSEFY Benesse Holdings, Inc.
15.79
0.00%
 
JZ Jianzhi Education Technology Group Company Limited
1.3300
0.00%
 
LXEH Lixiang Education Holding Co., Ltd.
0.3630
-0.55%
 
AMBO Ambow Education Holding Ltd.
1.3000
+1.56%
 
PRDO Perdoceo Education Corporation
20.74
-2.31%