Impact Healthcare REIT (IHR) Stock Chart & Stock Price History → Did You Get Your Free Bitcoin Yet? (From Crypto Swap Profits) (Ad) Free IHR Stock Alerts GBX 88.40 -0.20 (-0.23%) (As of 05/20/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider TradesStock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider Trades Impact Healthcare REIT Stock Price Performance5 Day Performance-0.34%1 Month Performance+6.12%3 Month Performance+9.41%6 Month Performance+1.73%Year-To-Date Performance-1.89%1 Year Performance-10.71% Receive IHR Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Impact Healthcare REIT and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto 101 Media[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls. Claim your free seat by clicking here now. IHR Stock Chart for Monday, May, 20, 2024 IHR Chart by TradingView Impact Healthcare REIT Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024GBX 88.80GBX 88.60-0.23%GBX 88.80GBX 87188,478 shs£367.13 million05/16/2024GBX 88.70GBX 88.80+0.11%GBX 90.30GBX 88.80534,505 shs£367.96 million05/15/2024GBX 88.20GBX 88.70+0.57%GBX 89.20GBX 881.17 million shs£367.55 million05/14/2024GBX 87.20GBX 88.20+1.15%GBX 88.90GBX 85.75491,082 shs£365.47 million05/13/2024GBX 85.40GBX 87.20+2.11%GBX 87.70GBX 853.27 million shs£361.33 million05/10/2024GBX 85.20GBX 85.40+0.23%GBX 86.10GBX 85.34280,806 shs£353.87 million Get the Latest News and Ratings for IHR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Impact Healthcare REIT and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024GBX 85.10GBX 85.20+0.12%GBX 86.50GBX 84.65276,299 shs£353.04 million05/08/2024GBX 85.70GBX 85.10-0.70%GBX 86.50GBX 82.60688,366 shs£352.63 million05/07/2024GBX 85.10GBX 85.70+0.71%GBX 86.20GBX 84.791.36 million shs£355.12 million05/06/2024GBX 85.10GBX 85.10GBX 85.10GBX 83.10911,452 shs£352.63 million05/03/2024GBX 83.80GBX 85.10+1.55%GBX 85.10GBX 83.10909,931 shs£352.63 million05/02/2024GBX 83.60GBX 83.80+0.24%GBX 84.90GBX 82.25291,743 shs£347.24 million05/01/2024GBX 83.90GBX 83.60-0.36%GBX 84.20GBX 81.20774,837 shs£346.41 million04/30/2024GBX 85.30GBX 83.90-1.64%GBX 85.50GBX 83.90906,998 shs£347.66 million04/29/2024GBX 84.20GBX 85.30+1.31%GBX 85.50GBX 83.80234,331 shs£353.46 million04/26/2024GBX 84.30GBX 84.20-0.12%GBX 85GBX 83.68383,176 shs£348.90 million04/25/2024GBX 83.60GBX 84.30+0.84%GBX 85.40GBX 83.40573,529 shs£349.31 million04/24/2024GBX 85.40GBX 83.60-2.11%GBX 85.30GBX 83.60582,767 shs£346.41 million04/23/2024GBX 84.20GBX 85.40+1.43%GBX 85.50GBX 82.90344,395 shs£353.87 million04/22/2024GBX 83.30GBX 84.20+1.08%GBX 84.55GBX 82907,992 shs£348.90 million04/19/2024GBX 84GBX 83.30-0.83%GBX 83.60GBX 81.20522,360 shs£345.17 million04/18/2024GBX 83GBX 84+1.20%GBX 84GBX 82.50589,437 shs£348.07 million04/17/2024GBX 82.90GBX 83+0.12%GBX 83.80GBX 82.50694,210 shs£343.93 million04/16/2024GBX 83.60GBX 82.90-0.84%GBX 83.96GBX 82.40457,247 shs£343.51 million04/15/2024GBX 84.20GBX 83.60-0.71%GBX 85.50GBX 83.503.95 million shs£346.41 million04/12/2024GBX 85.40GBX 84.20-1.41%GBX 85.90GBX 84.10358,519 shs£348.90 million04/11/2024GBX 84GBX 85.40+1.67%GBX 86.10GBX 84.71242,710 shs£353.87 million04/10/2024GBX 85.20GBX 84-1.41%GBX 86GBX 83.30510,019 shs£348.07 million04/09/2024GBX 84.50GBX 85.20+0.83%GBX 85.84GBX 84.50929,658 shs£353.04 million04/08/2024GBX 84GBX 84.50+0.60%GBX 84.60GBX 82.10851,830 shs£350.14 million04/05/2024GBX 84.10GBX 84-0.12%GBX 85GBX 83.30481,679 shs£348.07 million04/04/2024GBX 84.20GBX 84.10-0.12%GBX 84.40GBX 83641,347 shs£348.49 million04/03/2024GBX 84.30GBX 84.20-0.12%GBX 84.90GBX 83.20753,299 shs£348.90 million04/02/2024GBX 84.20GBX 84.30+0.12%GBX 85GBX 83.90812,050 shs£349.31 million04/01/2024GBX 84.20GBX 84.20GBX 84.80GBX 82.901.69 million shs£348.90 million03/29/2024GBX 84.20GBX 84.20GBX 84.80GBX 82.901.69 million shs£348.90 million03/28/2024GBX 83.20GBX 84.20+1.20%GBX 84.80GBX 82.901.69 million shs£348.90 million03/27/2024GBX 83.60GBX 83.20-0.48%GBX 83.70GBX 82.611.07 million shs£344.76 million03/26/2024GBX 83.40GBX 83.60+0.24%GBX 83.90GBX 81.60754,871 shs£346.41 million03/25/2024GBX 82.80GBX 83.40+0.72%GBX 83.50GBX 82.36822,739 shs£345.59 millionNext President (Not Trump. Not Biden.) (Ad)Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.Click here to see why it will be ______ _________.03/22/2024GBX 82.20GBX 82.80+0.73%GBX 82.80GBX 81.30265,144 shs£343.10 million03/21/2024GBX 82GBX 82.20+0.24%GBX 83.40GBX 81.50481,352 shs£340.61 million03/20/2024GBX 82.10GBX 82-0.12%GBX 83.09GBX 81.54416,550 shs£339.78 million03/19/2024GBX 81.60GBX 82.10+0.61%GBX 82.60GBX 81.10363,241 shs£340.20 million03/18/2024GBX 81.90GBX 81.60-0.37%GBX 83.10GBX 81.10340,699 shs£338.13 million03/15/2024GBX 81GBX 81.90+1.11%GBX 82.50GBX 80.60524,169 shs£339.37 million03/14/2024GBX 81.80GBX 81-0.98%GBX 82.55GBX 80.76722,530 shs£335.64 million03/13/2024GBX 81.80GBX 81.80GBX 82.52GBX 81.07362,831 shs£338.96 million03/12/2024GBX 82GBX 81.80-0.24%GBX 83GBX 81.80273,095 shs£338.96 million03/11/2024GBX 82.30GBX 82-0.36%GBX 82.70GBX 81.39352,805 shs£339.78 million03/08/2024GBX 81.10GBX 82.30+1.48%GBX 82.30GBX 81.08433,495 shs£341.03 million03/07/2024GBX 82GBX 81.10-1.10%GBX 81.90GBX 80.40411,352 shs£336.05 million03/06/2024GBX 80.80GBX 82+1.49%GBX 83GBX 80.90697,575 shs£339.78 million03/05/2024GBX 80.90GBX 80.80-0.12%GBX 81.50GBX 80.10324,506 shs£334.81 million03/04/2024GBX 81.20GBX 80.90-0.37%GBX 81.77GBX 80.60395,171 shs£335.23 million03/01/2024GBX 81.20GBX 81.20GBX 81.69GBX 80.10313,197 shs£336.47 million02/29/2024GBX 80.30GBX 81.20+1.12%GBX 82.30GBX 80.70420,122 shs£336.47 million02/28/2024GBX 81.30GBX 80.30-1.23%GBX 82GBX 79.60895,616 shs£332.74 million02/27/2024GBX 81GBX 81.30+0.37%GBX 83GBX 81.30380,996 shs£336.88 million02/26/2024GBX 82.70GBX 81-2.06%GBX 82.70GBX 80.204.58 million shs£335.64 million02/23/2024GBX 81GBX 82.70+2.10%GBX 82.80GBX 81.88620,441 shs£342.68 million02/22/2024GBX 80.20GBX 81+1.00%GBX 81.20GBX 79.98514,527 shs£335.64 million02/21/2024GBX 80.80GBX 80.20-0.74%GBX 81.10GBX 80.01208,002 shs£332.33 million02/20/2024GBX 80.60GBX 80.80+0.25%GBX 81GBX 80177,061 shs£334.81 million02/19/2024GBX 80.40GBX 80.60+0.25%GBX 81.40GBX 79.80459,555 shs£333.98 million Related Companies: THRL Stock Price Chart AGR Stock Price Chart PHP Stock Price Chart LOK Stock Price Chart WHR Stock Price Chart CLI Stock Price Chart CREI Stock Price Chart PCTN Stock Price Chart MTVW Stock Price Chart LSL Stock Price Chart Receive IHR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Impact Healthcare REIT and its competitors with MarketBeat's FREE daily newsletter. This page (LON:IHR) was last updated on 5/20/2024 by MarketBeat.com Staff From Our PartnersThe 2024 Gold Rush: Unleashing Market PotentialPriority GoldConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsShocking $16T Elon Musk Crypto LeakCrypto 101 MediaDid You Get Your Free Bitcoin Yet?Crypto Swap Profits4 Cryptos BETTER than BitcoinTrue Market InsidersNext President (Not Trump. Not Biden.)The Freeport SocietyThe #1 Crypto for AIWeiss Ratings**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1! Huge Alerts Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Impact Healthcare REIT Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.