Free Trial

iHuman (IH) Stock Chart & Stock Price History

→ Trump convicted... now what? (From Stansberry Research) (Ad)
Free IH Stock Alerts
$2.00
0.00 (0.00%)
(As of 09:59 AM ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesSEC FilingsShort InterestTrends

iHuman Stock Price Performance

5 Day
Performance
-0.50%
1 Month
Performance
+10.50%
3 Month
Performance
-2.44%
6 Month
Performance
-26.20%
Year-To-Date
Performance
-34.85%
1 Year
Performance
-30.80%
Receive IH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for iHuman and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Trump convicted... now what?
Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. But while the Left celebrates his conviction... and the Right rallies around him... the average American is not prepared for what happens next.
Which is why it's so important to access this presentation while it's still available online.

IH Stock Chart for Monday, June, 10, 2024

IH Chart by TradingView

iHuman Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$2.01$2.00
-0.50%		$2.02$1.8529,162 shs$105.48 million
06/06/2024$2.01$2.01$2.01$1.983,582 shs$106.01 million
06/05/2024$1.96$2.01
+2.55%		$2.05$1.9717,395 shs$106.01 million
06/04/2024$1.95$1.96
+0.51%		$2.04$1.9522,823 shs$103.37 million
06/03/2024$2.02$1.95
-3.47%		$2.04$1.9520,079 shs$102.85 million
05/31/2024$1.98$2.02
+2.02%		$2.04$1.9733,519 shs$106.54 million
05/30/2024$1.98$1.98$2.05$1.9716,837 shs$104.43 million
05/29/2024$1.98$1.98$2.05$1.9523,680 shs$104.43 million
05/28/2024$2.02$1.98
-1.98%		$2.10$1.9727,675 shs$104.43 million
05/27/2024$2.02$2.02$2.06$1.9431,400 shs$106.54 million
05/24/2024$2.00$1.97
-1.50%		$2.05$1.9531,319 shs$103.90 million
05/23/2024$2.08$2.00
-3.85%		$2.10$1.9899,300 shs$105.48 million
05/22/2024$2.01$2.08
+3.48%		$2.18$2.0366,037 shs$109.70 million
05/21/2024$2.04$2.01
-1.47%		$2.11$2.0135,224 shs$106.01 million
05/20/2024$2.05$2.04
-0.49%		$2.12$2.0134,982 shs$107.59 million
05/17/2024$1.90$2.05
+7.89%		$2.13$1.9089,477 shs$108.12 million
05/16/2024$1.82$1.90
+4.40%		$1.92$1.8536,830 shs$100.21 million
05/15/2024$1.82$1.82
+0.28%		$1.97$1.8218,611 shs$95.99 million
05/14/2024$1.85$1.82
-1.89%		$1.99$1.8023,046 shs$95.72 million
05/13/2024$1.83$1.85
+1.09%		$1.93$1.8052,430 shs$97.57 million
05/10/2024$1.72$1.81
+5.23%		$1.81$1.7915,239 shs$96.19 million
05/09/2024$1.76$1.72
-2.27%		$1.81$1.7216,314 shs$91.40 million
05/08/2024$1.77$1.76
-0.56%		$1.83$1.7515,929 shs$93.53 million
05/07/2024$1.78$1.77
-0.56%		$1.79$1.7215,856 shs$94.06 million
05/06/2024$1.74$1.78
+2.30%		$1.93$1.7715,273 shs$94.59 million
05/03/2024$1.74$1.75
+0.57%		$1.79$1.7330,535 shs$93.00 million
05/02/2024$1.73$1.74
+0.65%		$1.81$1.7155,355 shs$92.46 million
05/01/2024$1.73$1.73
+0.21%		$1.73$1.73389 shs$91.86 million
04/30/2024$1.74$1.73
-0.86%		$1.78$1.7128,866 shs$91.67 million
04/29/2024$1.74$1.74$1.78$1.7215,993 shs$92.46 million
04/26/2024$1.75$1.75$1.77$1.7527,542 shs$93.00 million
04/25/2024$1.77$1.75
-1.13%		$1.84$1.7220,114 shs$93.00 million
04/24/2024$1.70$1.77
+4.12%		$1.81$1.756,859 shs$94.06 million
04/23/2024$1.71$1.70
-0.58%		$1.72$1.705,034 shs$90.34 million
04/22/2024$1.72$1.71
-0.58%		$1.79$1.70846 shs$90.87 million
04/19/2024$1.75$1.72
-1.71%		$1.76$1.7212,302 shs$91.40 million
04/18/2024$1.75$1.75$1.75$1.7125,694 shs$93.00 million
04/17/2024$1.79$1.75
-2.23%		$1.75$1.75500 shs$93.00 million
04/16/2024$1.78$1.79
+0.56%		$1.88$1.7732,351 shs$95.13 million
04/15/2024$1.78$1.78$1.85$1.7041,813 shs$94.59 million
It's time to ween off Chinese lithium! (Ad)

As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely

Learn how this American company is leading the lithium-ion revolution
04/12/2024$1.86$1.78
-4.44%		$1.83$1.7827,314 shs$94.59 million
04/11/2024$1.82$1.86
+2.25%		$1.87$1.8057,890 shs$98.99 million
04/10/2024$1.77$1.82
+3.21%		$1.83$1.81789 shs$96.81 million
04/09/2024$1.79$1.77
-1.40%		$1.81$1.7329,222 shs$93.79 million
04/08/2024$1.76$1.79
+1.70%		$1.83$1.7327,085 shs$95.12 million
04/05/2024$1.80$1.76
-2.22%		$1.85$1.7624,102 shs$93.53 million
04/04/2024$1.84$1.80
-2.17%		$1.88$1.7815,798 shs$95.65 million
04/03/2024$1.76$1.84
+4.55%		$1.86$1.7817,758 shs$97.78 million
04/02/2024$1.77$1.76
-0.56%		$1.88$1.7635,963 shs$93.53 million
04/01/2024$1.70$1.77
+4.12%		$1.87$1.7723,536 shs$94.06 million
03/29/2024$1.70$1.70$1.75$1.7048,500 shs$90.34 million
03/28/2024$1.70$1.70$1.75$1.7048,384 shs$90.34 million
03/27/2024$1.81$1.70
-6.08%		$1.77$1.6836,682 shs$90.34 million
03/26/2024$1.84$1.81
-1.63%		$1.86$1.8176,975 shs$96.19 million
03/25/2024$1.83$1.84
+0.55%		$1.93$1.8066,110 shs$97.78 million
03/22/2024$1.81$1.83
+1.10%		$1.95$1.8157,621 shs$97.25 million
03/21/2024$1.86$1.81
-2.69%		$1.93$1.7874,421 shs$96.18 million
03/20/2024$1.89$1.86
-1.59%		$1.99$1.8454,517 shs$98.84 million
03/19/2024$1.86$1.89
+1.61%		$1.94$1.8622,057 shs$100.44 million
03/18/2024$1.91$1.86
-2.62%		$2.05$1.8666,835 shs$98.84 million
03/15/2024$1.95$2.00
+2.56%		$2.00$1.9149,726 shs$106.28 million
03/14/2024$1.94$1.95
+0.52%		$2.01$1.946,741 shs$103.62 million
03/13/2024$1.94$1.94$2.03$1.9460,172 shs$103.09 million
03/12/2024$1.91$1.94
+1.57%		$2.03$1.9420,130 shs$103.10 million
03/11/2024$2.05$1.91
-6.83%		$2.10$1.9146,995 shs$101.50 million

Related Companies:
This page (NYSE:IH) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
Trump convicted... now what?
Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. B...
Stansberry Research | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored