Free Trial
→ Who are Nvidia’s New Silent Partners? (From Weiss Ratings) (Ad) Free IH Stock Alerts

iHuman (IH) Stock Chart & Stock Price History

$1.59
+0.02 (+1.27%)
(As of 09/19/2024 ET)
Compare

iHuman Stock Price Performance

5 Day
Performance
+6.29%
1 Month
Performance
+1.23%
3 Month
Performance
-13.82%
6 Month
Performance
-14.28%
Year-To-Date
Performance
-48.07%
1 Year
Performance
-45.40%
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 Timothy Sykes
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…
Click here to see a unique election-year trade

IH Stock Chart for Friday, September, 20, 2024

IH Chart by TradingView

iHuman Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/19/2024$1.57$1.59
+1.55%		$1.62$1.5513,701 shs$84.09 million
09/18/2024$1.62$1.57
-3.07%		$1.60$1.561,778 shs$82.80 million
09/17/2024$1.63$1.62
-0.63%		$1.62$1.527,531 shs$85.43 million
09/16/2024$1.50$1.63
+8.67%		$1.66$1.5212,358 shs$85.97 million
09/13/2024$1.54$1.50
-2.60%		$1.55$1.5043,305 shs$79.11 million
09/12/2024$1.53$1.54
+0.98%		$1.54$1.524,265 shs$81.22 million
09/11/2024$1.55$1.53
-1.61%		$1.58$1.5230,294 shs$80.43 million
09/10/2024$1.57$1.55
-1.27%		$1.55$1.5514,758 shs$81.75 million
09/09/2024$1.57$1.57$1.67$1.555,061 shs$82.80 million
09/06/2024$1.55$1.57
+1.29%		$1.57$1.57937 shs$82.80 million
09/05/2024$1.67$1.55
-7.19%		$1.68$1.555,711 shs$81.75 million
09/04/2024$1.65$1.67
+1.52%		$1.68$1.586,256 shs$88.08 million
09/03/2024$1.64$1.65
+0.30%		$1.67$1.646,638 shs$86.76 million
09/02/2024$1.64$1.64$1.66$1.582,000 shs$86.49 million
08/30/2024$1.57$1.64
+4.46%		$1.66$1.582,075 shs$82.28 million
08/29/2024$1.62$1.57
-3.09%		$1.60$1.554,932 shs$82.80 million
08/28/2024$1.64$1.62
-1.22%		$1.66$1.587,449 shs$85.44 million
08/27/2024$1.64$1.64$1.65$1.637,000 shs$86.50 million
08/26/2024$1.62$1.64
+1.23%		$1.64$1.6212,135 shs$86.50 million
08/23/2024$1.62$1.61
-0.62%		$1.62$1.546,780 shs$84.91 million
08/22/2024$1.63$1.62
-0.61%		$1.63$1.623,737 shs$85.44 million
08/21/2024$1.58$1.63
+3.49%		$1.63$1.6114,324 shs$85.97 million
08/20/2024$1.55$1.58
+1.61%		$1.58$1.554,140 shs$83.07 million
08/19/2024$1.58$1.55
-1.90%		$1.61$1.547,333 shs$81.75 million
08/16/2024$1.58$1.58$1.60$1.586,413 shs$83.33 million
08/15/2024$1.54$1.58
+2.60%		$1.59$1.586,412 shs$83.33 million
08/14/2024$1.55$1.54
-0.32%		$1.56$1.544,662 shs$81.22 million
08/13/2024$1.54$1.55
+0.32%		$1.55$1.543,455 shs$81.49 million
08/12/2024$1.54$1.54
+0.01%		$1.55$1.544,477 shs$81.23 million
08/09/2024$1.59$1.54
-3.14%		$1.59$1.548,835 shs$81.22 million
08/08/2024$1.57$1.59
+1.27%		$1.60$1.566,633 shs$83.86 million
08/07/2024$1.54$1.57
+1.95%		$1.59$1.5522,311 shs$82.80 million
08/06/2024$1.50$1.54
+2.67%		$1.56$1.501.21 million shs$81.22 million
08/05/2024$1.61$1.50
-6.83%		$1.59$1.50373,610 shs$79.11 million
08/02/2024$1.60$1.61
+0.63%		$1.61$1.5512,620 shs$84.91 million
08/01/2024$1.57$1.60
+1.91%		$1.60$1.568,616 shs$84.38 million
07/31/2024$1.62$1.57
-3.09%		$1.62$1.5738,404 shs$82.80 million
07/30/2024$1.63$1.62
-0.61%		$1.65$1.592,774 shs$85.44 million
07/29/2024$1.64$1.63
-0.61%		$1.66$1.595,053 shs$85.97 million
07/26/2024$1.65$1.64
-0.61%		$1.71$1.6062,663 shs$86.49 million
Tim Sykes’ Urgent Trade Alert: “Make this move now” (Ad)

WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…

Click here to see a unique election-year trade
07/25/2024$1.60$1.65
+3.12%		$1.67$1.5913,305 shs$87.02 million
07/24/2024$1.64$1.60
-2.56%		$1.62$1.5767,803 shs$84.38 million
07/23/2024$1.71$1.64
-3.98%		$1.71$1.6314,533 shs$86.60 million
07/22/2024$1.69$1.71
+1.18%		$1.72$1.663,049 shs$90.19 million
07/19/2024$1.63$1.69
+3.68%		$1.69$1.6213,260 shs$89.13 million
07/18/2024$1.68$1.63
-2.98%		$1.70$1.633,475 shs$85.97 million
07/17/2024$1.68$1.68$1.71$1.6420,984 shs$88.60 million
07/16/2024$1.73$1.68
-2.89%		$1.81$1.6723,530 shs$88.60 million
07/15/2024$1.64$1.73
+5.49%		$1.74$1.6423,718 shs$91.24 million
07/12/2024$1.68$1.64
-2.38%		$1.76$1.6168,270 shs$86.49 million
07/11/2024$1.68$1.68
+0.30%		$1.80$1.6540,939 shs$88.61 million
07/10/2024$1.69$1.68
-0.89%		$1.75$1.6718,642 shs$88.34 million
07/09/2024$1.73$1.69
-2.31%		$1.72$1.6742,577 shs$89.13 million
07/08/2024$1.76$1.73
-1.70%		$1.82$1.7021,840 shs$91.24 million
07/05/2024$1.73$1.76
+1.73%		$1.79$1.7512,108 shs$92.82 million
07/04/2024$1.75$1.73
-1.14%		$1.80$1.706,938 shs$91.24 million
07/03/2024$1.75$1.75$1.80$1.736,859 shs$92.30 million
07/02/2024$1.79$1.75
-2.23%		$1.84$1.757,960 shs$92.30 million
07/01/2024$1.79$1.79$1.86$1.7762,297 shs$94.41 million
06/28/2024$1.87$1.79
-4.28%		$1.95$1.7126,179 shs$94.41 million
06/27/2024$1.88$1.87
-0.53%		$1.89$1.853,950 shs$98.63 million
06/26/2024$1.81$1.88
+3.87%		$1.89$1.876,970 shs$99.15 million
06/25/2024$1.78$1.81
+1.69%		$1.87$1.796,099 shs$95.46 million
06/24/2024$1.77$1.78
+0.56%		$1.86$1.7618,271 shs$93.88 million
06/21/2024$1.85$1.77
-4.32%		$1.89$1.7428,827 shs$93.35 million
06/20/2024$1.86$1.85
-0.54%		$1.95$1.8118,142 shs$97.57 million
06/19/2024$1.86$1.86$1.89$1.793,367 shs$98.10 million

Related Companies:

This page (NYSE:IH) was last updated on 9/20/2024 by MarketBeat.com Staff
From Our Partners
Act by Friday, August 16th, to collect this 22% dividend
Let's do a little math here... To double your money at a 3% rate of return, you would need around 23 years....
Investors Alley | Sponsored
Why You Should NOT Trade This Market
You'll be interested in our 5-Day Options Trading Challenge, starting September 23. So, what makes this dif...
InvestorPlace | Sponsored
New September Stock Warning
September is the most volatile month of the year for stocks. And after the brutal tech selloff, one Wall St...
Chaikin Analytics | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Must-Know for Trading Options
Options are becoming increasingly popular among investors – with demand hitting record highs for 3 years in a ...
Unstoppable Prosperity | Sponsored
This Crypto Is Set to Explode in September
With thousands of cryptocurrencies out there, it's crucial to focus on the ONE that has the potential to make ...
Crypto 101 Media | Sponsored
Unlock the Secret to Easy Wins with Iron Condors
Discover the power of Iron Condor trades – a low-risk, high-reward strategy that allows you to profit consiste...
Netpicks | Sponsored
Kamala’s Dirty Election Move… Revealed
According to former advisor to the CIA, the Pentagon and the White House Jim Rickards… Kamala and her puppe...
Paradigm Press | Sponsored