QQQ   359.75 (+1.36%)
AAPL   173.66 (+0.73%)
MSFT   318.96 (+1.77%)
META   305.58 (+1.54%)
GOOGL   135.24 (+2.12%)
AMZN   127.00 (+1.83%)
TSLA   261.16 (+5.93%)
NVDA   440.41 (+1.20%)
NIO   8.83 (+2.56%)
BABA   84.05 (-0.58%)
AMD   104.07 (+3.99%)
T   14.65 (-0.88%)
F   11.98 (-0.75%)
MU   68.11 (+0.41%)
CGC   0.75 (+10.25%)
GE   108.85 (+1.01%)
DIS   79.30 (-0.30%)
AMC   8.34 (+6.24%)
PFE   33.29 (-1.80%)
PYPL   58.57 (+2.22%)
NFLX   376.90 (+0.04%)
QQQ   359.75 (+1.36%)
AAPL   173.66 (+0.73%)
MSFT   318.96 (+1.77%)
META   305.58 (+1.54%)
GOOGL   135.24 (+2.12%)
AMZN   127.00 (+1.83%)
TSLA   261.16 (+5.93%)
NVDA   440.41 (+1.20%)
NIO   8.83 (+2.56%)
BABA   84.05 (-0.58%)
AMD   104.07 (+3.99%)
T   14.65 (-0.88%)
F   11.98 (-0.75%)
MU   68.11 (+0.41%)
CGC   0.75 (+10.25%)
GE   108.85 (+1.01%)
DIS   79.30 (-0.30%)
AMC   8.34 (+6.24%)
PFE   33.29 (-1.80%)
PYPL   58.57 (+2.22%)
NFLX   376.90 (+0.04%)
QQQ   359.75 (+1.36%)
AAPL   173.66 (+0.73%)
MSFT   318.96 (+1.77%)
META   305.58 (+1.54%)
GOOGL   135.24 (+2.12%)
AMZN   127.00 (+1.83%)
TSLA   261.16 (+5.93%)
NVDA   440.41 (+1.20%)
NIO   8.83 (+2.56%)
BABA   84.05 (-0.58%)
AMD   104.07 (+3.99%)
T   14.65 (-0.88%)
F   11.98 (-0.75%)
MU   68.11 (+0.41%)
CGC   0.75 (+10.25%)
GE   108.85 (+1.01%)
DIS   79.30 (-0.30%)
AMC   8.34 (+6.24%)
PFE   33.29 (-1.80%)
PYPL   58.57 (+2.22%)
NFLX   376.90 (+0.04%)
QQQ   359.75 (+1.36%)
AAPL   173.66 (+0.73%)
MSFT   318.96 (+1.77%)
META   305.58 (+1.54%)
GOOGL   135.24 (+2.12%)
AMZN   127.00 (+1.83%)
TSLA   261.16 (+5.93%)
NVDA   440.41 (+1.20%)
NIO   8.83 (+2.56%)
BABA   84.05 (-0.58%)
AMD   104.07 (+3.99%)
T   14.65 (-0.88%)
F   11.98 (-0.75%)
MU   68.11 (+0.41%)
CGC   0.75 (+10.25%)
GE   108.85 (+1.01%)
DIS   79.30 (-0.30%)
AMC   8.34 (+6.24%)
PFE   33.29 (-1.80%)
PYPL   58.57 (+2.22%)
NFLX   376.90 (+0.04%)
NYSE:IH

iHuman (IH) Stock Chart & Stock Price History

$3.00
0.00 (0.00%)
(As of 10/4/2023 ET)
Compare
Today's Range
$3.00
▼
$3.08
50-Day Range
$2.84
▼
$3.46
52-Week Range
$1.34
▼
$4.26
Volume
6,976 shs
Average Volume
18,280 shs
Market Capitalization
$159.42 million
P/E Ratio
6.67
Dividend Yield
N/A
Price Target
N/A
ProfileChartCompetitorsEarningsFinancialsInstitutional OwnershipHeadlinesSEC FilingsShort InterestSocial Media

iHuman Stock Price Performance

5 Day
Performance
-0.66%
1 Month
Performance
-5.06%
3 Month
Performance
+1.69%
6 Month
Performance
-8.56%
Year-To-Date
Performance
+15.38%
1 Year
Performance
+42.86%
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


IH Stock Chart for Wednesday, October, 4, 2023

IH Chart by TradingView

iHuman Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/04/2023$3.00$3.00
+0.12%		$3.08$3.006,976 shs$159.42 million
10/03/2023$3.00$3.00
-0.12%		$3.00$3.00215 shs$159.23 million
10/02/2023$3.02$3.00
-0.66%		$3.05$3.002,203 shs$159.42 million
09/29/2023$2.99$3.02
+1.00%		$3.02$2.90949 shs$160.48 million
09/28/2023$2.96$2.99
+1.01%		$3.06$2.9211,064 shs$158.89 million
09/27/2023$2.94$2.96
+0.52%		$3.08$2.962,004 shs$157.29 million
09/26/2023$2.92$2.94
+0.85%		$2.94$2.94873 shs$156.49 million
09/25/2023$3.08$2.92
-5.16%		$2.92$2.921,096 shs$155.17 million
09/22/2023$2.98$3.08
+3.32%		$3.08$2.902,671 shs$163.62 million
09/21/2023$2.92$2.98
+2.05%		$2.98$2.98220 shs$158.36 million
09/20/2023$3.04$2.92
-3.95%		$2.94$2.904,299 shs$155.17 million
09/19/2023$3.04$3.04$3.04$2.92622 shs$161.55 million
09/18/2023$3.10$3.04
-1.94%		$3.14$3.011,071 shs$161.55 million
09/15/2023$3.08$3.10
+0.65%		$3.12$3.102,151 shs$164.73 million
09/14/2023$3.11$3.08
-0.96%		$3.08$2.98992 shs$163.68 million
09/13/2023$3.10$3.11
+0.32%		$3.11$3.11448 shs$165.28 million
09/12/2023$3.07$3.10
+0.98%		$3.10$3.02377 shs$164.75 million
09/11/2023$3.14$3.07
-2.23%		$3.14$3.013,899 shs$163.15 million
09/08/2023$3.15$3.14
-0.32%		$3.14$3.09804 shs$166.86 million
09/07/2023$3.14$3.15
+0.34%		$3.15$3.004,754 shs$167.39 million
09/06/2023$3.14$3.14
+0.14%		$3.14$3.102,294 shs$166.82 million
09/05/2023$3.16$3.14
-0.79%		$3.18$3.121,696 shs$166.59 million
09/04/2023$3.16$3.16$3.20$2.9323,800 shs$167.92 million
09/01/2023$2.84$3.16
+11.27%		$3.20$2.9323,766 shs$167.92 million
08/31/2023$2.97$2.84
-4.38%		$3.03$2.8215,526 shs$150.92 million
08/30/2023$3.03$2.97
-1.82%		$3.03$2.8914,569 shs$157.83 million
08/29/2023$3.13$3.03
-3.35%		$3.10$2.973,397 shs$160.75 million
08/28/2023$2.97$3.13
+5.33%		$3.13$2.928,964 shs$166.33 million
08/25/2023$2.98$2.97
-0.17%		$2.99$2.97235 shs$157.83 million
08/24/2023$3.00$2.98
-0.83%		$2.98$2.921,726 shs$158.10 million
08/23/2023$3.01$3.00
-0.33%		$3.02$2.926,214 shs$159.42 million
08/22/2023$3.09$3.01
-2.59%		$3.10$3.014,941 shs$159.95 million
08/21/2023$3.17$3.09
-2.52%		$3.17$3.065,991 shs$164.20 million
08/18/2023$3.20$3.17
-0.94%		$3.20$3.146,529 shs$168.45 million
08/17/2023$3.19$3.20
+0.31%		$3.20$3.191,793 shs$170.05 million
08/16/2023$3.27$3.19
-2.45%		$3.20$3.174,782 shs$169.52 million
08/15/2023$3.24$3.27
+0.93%		$3.27$3.182,538 shs$173.77 million
08/14/2023$3.39$3.24
-4.40%		$3.39$3.1414,553 shs$172.19 million
08/11/2023$3.39$3.39$3.58$3.209,757 shs$180.15 million
08/10/2023$3.46$3.39
-2.02%		$3.55$3.3911,709 shs$180.15 million
08/09/2023$3.46$3.46$3.80$3.3922,774 shs$183.86 million
08/08/2023$3.36$3.46
+2.98%		$3.48$3.363,187 shs$183.86 million
08/07/2023$3.38$3.36
-0.59%		$3.64$3.2926,215 shs$178.55 million
08/04/2023$3.28$3.38
+3.05%		$3.38$3.311,820 shs$179.61 million
08/03/2023$3.18$3.28
+3.12%		$3.45$3.2012,092 shs$174.30 million
08/02/2023$3.31$3.18
-3.91%		$3.33$3.182,418 shs$169.02 million
08/01/2023$3.21$3.31
+3.12%		$3.31$3.075,293 shs$175.89 million
07/31/2023$3.46$3.21
-7.23%		$3.42$3.1120,599 shs$170.58 million
07/28/2023$3.01$3.46
+14.95%		$3.54$3.0218,201 shs$183.86 million
07/27/2023$2.97$3.01
+1.35%		$3.09$3.0013,088 shs$159.95 million
07/26/2023$3.09$2.97
-3.88%		$3.02$2.974,405 shs$157.83 million
07/25/2023$2.91$3.09
+6.19%		$3.09$2.986,334 shs$164.20 million
07/24/2023$2.90$2.91
+0.34%		$3.00$2.868,691 shs$154.65 million
07/21/2023$2.94$2.92
-0.68%		$2.94$2.905,586 shs$155.18 million
07/20/2023$2.96$2.94
-0.68%		$3.05$2.918,839 shs$156.24 million
07/19/2023$3.05$2.96
-2.95%		$3.05$2.9012,219 shs$157.31 million
07/18/2023$3.07$3.05
-0.65%		$3.10$3.014,885 shs$162.08 million
07/17/2023$3.00$3.07
+2.33%		$3.10$3.016,863 shs$163.14 million
07/14/2023$3.08$3.00
-2.60%		$3.00$2.967,144 shs$159.42 million
07/13/2023$3.08$3.08$3.10$2.997,745 shs$163.67 million
07/12/2023$3.08$3.08$3.10$2.964,741 shs$163.67 million
07/11/2023$3.01$3.08
+2.33%		$3.09$3.044,741 shs$163.67 million
07/10/2023$2.95$3.01
+2.03%		$3.10$2.9013,973 shs$159.95 million
07/07/2023$2.97$2.99
+0.67%		$2.99$2.9322,155 shs$158.89 million
07/06/2023$2.98$2.97
-0.33%		$2.98$2.939,576 shs$157.83 million
07/05/2023$2.95$2.98
+1.01%		$2.98$2.868,473 shs$158.35 million
07/04/2023$2.96$2.95
-0.34%		$2.98$2.847,201 shs$156.76 million
07/03/2023$2.96$2.96$2.97$2.847,201 shs$157.29 million

Related Companies:
This page (NYSE:IH) was last updated on 10/4/2023 by MarketBeat.com Staff

My Account -