Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ihuman Inc (IH.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 3.26 3.49 3.08 3.17 14,214
17th Jul 2025 (Thu) 2.74 3.23 2.74 3.04 45,625
16th Jul 2025 (Wed) 2.50 2.57 2.50 2.41 1,332
15th Jul 2025 (Tue) 2.27 2.29 2.27 2.27 3,380
14th Jul 2025 (Mon) 2.26 2.29 2.20 2.20 38,535
11th Jul 2025 (Fri) 2.30 2.30 2.29 2.29 74,058
10th Jul 2025 (Thu) 2.36 2.36 2.36 2.2235 271
9th Jul 2025 (Wed) 2.22 2.39 2.22 2.3481 2,884
8th Jul 2025 (Tue) 2.46 2.46 2.43 2.45 10,553
7th Jul 2025 (Mon) 2.50 2.50 2.46 2.46 130
4th Jul 2025 (Fri) 2.50 2.50 2.48 2.50 402
3rd Jul 2025 (Thu) 2.50 2.50 2.48 2.50 402
2nd Jul 2025 (Wed) 2.60 2.60 2.535 2.535 0
1st Jul 2025 (Tue) 2.60 2.655 2.60 2.64 2,863
30th Jun 2025 (Mon) 2.51 2.51 2.50 2.50 1,946
27th Jun 2025 (Fri) 2.51 2.51 2.51 2.425 21,893
26th Jun 2025 (Thu) 2.32 2.32 2.32 2.3001 1,587
25th Jun 2025 (Wed) 2.38 2.38 2.38 2.38 31
24th Jun 2025 (Tue) 2.38 2.38 2.38 2.38 576
23rd Jun 2025 (Mon) 2.38 2.38 2.3728 2.3728 20
20th Jun 2025 (Fri) 2.38 2.38 2.3505 2.3505 209
19th Jun 2025 (Thu) 2.38 2.38 2.31 2.31 3
18th Jun 2025 (Wed) 2.38 2.38 2.31 2.31 3
17th Jun 2025 (Tue) 2.38 2.38 2.31 2.31 0
16th Jun 2025 (Mon) 2.38 2.38 2.34 2.34 80
13th Jun 2025 (Fri) 2.38 2.38 2.34 2.34 29
12th Jun 2025 (Thu) 2.38 2.40 2.38 2.40 100
11th Jun 2025 (Wed) 2.38 2.39 2.38 2.385 927
10th Jun 2025 (Tue) 2.38 2.38 2.38 2.31 983
9th Jun 2025 (Mon) 2.34 2.38 2.34 2.38 248
6th Jun 2025 (Fri) 2.34 2.34 2.34 2.35 100
5th Jun 2025 (Thu) 2.26 2.26 2.26 2.34 2,145
4th Jun 2025 (Wed) 2.35 2.35 2.35 2.33 100
3rd Jun 2025 (Tue) 2.38 2.38 2.36 2.3799 1,020
2nd Jun 2025 (Mon) 2.38 2.38 2.38 2.38 108
30th May 2025 (Fri) 2.38 2.38 2.38 2.38 160
29th May 2025 (Thu) 2.35 2.35 2.35 2.35 222
28th May 2025 (Wed) 2.3724 2.3724 2.3724 2.3724 0
27th May 2025 (Tue) 2.36 2.37 2.36 2.37 429
26th May 2025 (Mon) 2.35 2.35 2.35 2.35 0
23rd May 2025 (Fri) 2.35 2.35 2.35 2.35 115
22nd May 2025 (Thu) 2.31 2.31 2.31 2.31 0
21st May 2025 (Wed) 2.33 2.33 2.33 2.33 0
20th May 2025 (Tue) 2.30 2.30 2.30 2.30 114
19th May 2025 (Mon) 2.26 2.26 2.26 2.26 134
FTSE 100 Latest
Value8,992.12
Change19.48