Independence Holding Company - Price History
Stock symbol IHC is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for IHC (Independence Holding Company)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $57.01 | $57.01 |
| May 2023 | $57.01 | $57.01 |
| April 2023 | $57.01 | $57.01 |
| March 2023 | $57.01 | $57.01 |
| February 2023 | $57.01 | $57.01 |
| January 2023 | $57.01 | $57.01 |
| December 2022 | $57.01 | $57.01 |
| November 2022 | $57.01 | $57.01 |
| October 2022 | $57.01 | $57.01 |
| September 2022 | $57.01 | $57.01 |
| August 2022 | $57.01 | $57.01 |
| July 2022 | $57.01 | $57.01 |
| June 2022 | $57.01 | $57.01 |
| May 2022 | $57.01 | $57.01 |
| April 2022 | $57.01 | $57.01 |
| March 2022 | $57.01 | $57.01 |
| February 2022 | $57.01 | $57.01 |
| January 2022 | $56.95 | $56.95 |
| December 2021 | $56.68 | $56.68 |
| November 2021 | $56.28 | $56.50 |
| October 2021 | $48.86 | $49.05 |
| September 2021 | $49.40 | $49.59 |
| August 2021 | $49.79 | $49.98 |
| July 2021 | $44.57 | $44.74 |
| June 2021 | $46.14 | $46.32 |
| May 2021 | $43.63 | $44.02 |
| April 2021 | $43.61 | $44 |
| March 2021 | $39.50 | $39.85 |
| February 2021 | $37.68 | $38.01 |
| January 2021 | $38.17 | $38.51 |
| December 2020 | $40.64 | $41 |
| November 2020 | $38.87 | $39.43 |
| October 2020 | $37.28 | $37.82 |
| September 2020 | $37.17 | $37.71 |
| August 2020 | $34.50 | $35 |
| July 2020 | $32.59 | $33.06 |
| June 2020 | $30.16 | $30.59 |
| May 2020 | $28.42 | $29.05 |
| April 2020 | $27.06 | $27.66 |
| March 2020 | $25.01 | $25.56 |
| February 2020 | $36.31 | $37.11 |
| January 2020 | $39.61 | $40.49 |
| December 2019 | $41.17 | $42.08 |
| November 2019 | $41.15 | $42.26 |
| October 2019 | $38.07 | $39.10 |
| September 2019 | $37.57 | $38.59 |
| August 2019 | $36.05 | $37.02 |
| July 2019 | $36.90 | $37.90 |
| June 2019 | $37.70 | $38.72 |
| May 2019 | $36.16 | $37.33 |
| April 2019 | $37.08 | $38.28 |
| March 2019 | $34.14 | $35.25 |
| February 2019 | $36.99 | $38.19 |
| January 2019 | $34.63 | $35.76 |
| December 2018 | $33.96 | $35.20 |
| November 2018 | $37.13 | $38.49 |
| October 2018 | $34.93 | $36.21 |
| September 2018 | $34.63 | $35.90 |
| August 2018 | $34 | $35.25 |
| July 2018 | $33.52 | $34.75 |
| June 2018 | $32.07 | $33.25 |
| May 2018 | $35.84 | $37.15 |
| April 2018 | $34.01 | $35.40 |
| March 2018 | $34.25 | $35.65 |
| February 2018 | $27.38 | $28.50 |
| January 2018 | $28.15 | $29.30 |
| December 2017 | $26.37 | $27.45 |
| November 2017 | $28.43 | $29.70 |
| October 2017 | $25.99 | $27.15 |
| September 2017 | $24.17 | $25.25 |
| August 2017 | $20.77 | $21.70 |
| July 2017 | $21.25 | $22.20 |
| June 2017 | $19.52 | $20.45 |
| May 2017 | $18.95 | $19.85 |
| April 2017 | $18.09 | $18.95 |
| March 2017 | $17.76 | $18.60 |
| February 2017 | $17.33 | $18.15 |
| January 2017 | $19 | $19.90 |
| December 2016 | $18.66 | $19.55 |
| November 2016 | $18.89 | $19.85 |
| October 2016 | $16.70 | $17.55 |
| September 2016 | $16.35 | $17.18 |
| August 2016 | $16.70 | $17.55 |
| July 2016 | $16.57 | $17.41 |
| June 2016 | $17.06 | $17.97 |
| May 2016 | $15.04 | $15.84 |
| April 2016 | $14.59 | $15.37 |
| March 2016 | $15.12 | $15.92 |
| February 2016 | $15.46 | $16.28 |
| January 2016 | $14.56 | $15.34 |
| December 2015 | $13.11 | $13.85 |
| November 2015 | $14.32 | $15.13 |
| October 2015 | $12.83 | $13.56 |
| September 2015 | $12.26 | $12.96 |
| August 2015 | $11.65 | $12.31 |
| July 2015 | $12.38 | $13.08 |
| June 2015 | $12.44 | $13.19 |
| May 2015 | $11.07 | $11.74 |
| April 2015 | $11.73 | $12.44 |
| March 2015 | $12.82 | $13.59 |
| February 2015 | $11.10 | $11.77 |
| January 2015 | $11.99 | $12.71 |
| December 2014 | $13.12 | $13.95 |
| November 2014 | $12.97 | $13.79 |
| October 2014 | $13.31 | $14.15 |
| September 2014 | $12.50 | $13.29 |
| August 2014 | $13.12 | $13.95 |
| July 2014 | $11.77 | $12.51 |
| June 2014 | $13.26 | $14.13 |
| May 2014 | $13.36 | $14.24 |
| April 2014 | $12.26 | $13.06 |
| March 2014 | $12.59 | $13.42 |
| February 2014 | $12.79 | $13.63 |
| January 2014 | $12.04 | $12.83 |
| December 2013 | $12.63 | $13.49 |
| November 2013 | $13.21 | $14.11 |
| October 2013 | $12.84 | $13.72 |
| September 2013 | $13.37 | $14.28 |
| August 2013 | $13.10 | $14 |
| July 2013 | $13.13 | $14.03 |
| June 2013 | $11.06 | $11.82 |
| May 2013 | $10.46 | $11.21 |
| April 2013 | $9.80 | $10.50 |
| March 2013 | $9.50 | $10.18 |
| February 2013 | $8.86 | $9.49 |
| January 2013 | $9.23 | $9.89 |
| December 2012 | $8.88 | $9.52 |
| November 2012 | $7.93 | $8.50 |
| October 2012 | $8.12 | $8.74 |
| September 2012 | $9.36 | $10.07 |
| August 2012 | $9.47 | $10.19 |
| July 2012 | $8.77 | $9.44 |
| June 2012 | $9.15 | $9.85 |
| May 2012 | $8.38 | $9.05 |
| April 2012 | $9.84 | $10.63 |
| March 2012 | $9.22 | $9.96 |
| February 2012 | $8.48 | $9.16 |
| January 2012 | $8.80 | $9.51 |
| December 2011 | $7.51 | $8.13 |
| November 2011 | $7.86 | $8.51 |
| October 2011 | $7.65 | $8.29 |
| September 2011 | $6.69 | $7.25 |
| August 2011 | $7.64 | $8.28 |
| July 2011 | $8.29 | $8.98 |
| June 2011 | $9.62 | $10.44 |
| May 2011 | $9.55 | $10.37 |
| April 2011 | $7.15 | $7.76 |
| March 2011 | $7.44 | $8.08 |
| February 2011 | $7.80 | $8.47 |
| January 2011 | $7.19 | $7.81 |
| December 2010 | $7.46 | $8.12 |
| November 2010 | $7.11 | $7.74 |
| October 2010 | $7.79 | $8.48 |
| September 2010 | $6.46 | $7.04 |
| August 2010 | $6.06 | $6.60 |
| July 2010 | $5.89 | $6.41 |
| June 2010 | $5.46 | $5.97 |
| May 2010 | $6.62 | $7.24 |
| April 2010 | $7.32 | $8.01 |
| March 2010 | $8.68 | $9.49 |
| February 2010 | $7.97 | $8.72 |
| January 2010 | $7.43 | $8.13 |
| December 2009 | $5.28 | $5.80 |
| November 2009 | $4.89 | $5.37 |
| October 2009 | $5.05 | $5.55 |
| September 2009 | $5.35 | $5.88 |
| August 2009 | $5.52 | $6.06 |
| July 2009 | $6.05 | $6.65 |
| June 2009 | $5.77 | $6.36 |
| May 2009 | $6.57 | $7.25 |
| April 2009 | $4.69 | $5.17 |
| March 2009 | $4.54 | $5.01 |
| February 2009 | $3.27 | $3.61 |
| January 2009 | $2.72 | $3 |
| December 2008 | $3.25 | $3.61 |
| November 2008 | $4.64 | $5.15 |
| October 2008 | $5.88 | $6.53 |
| September 2008 | $10.40 | $11.55 |
| August 2008 | $11.83 | $13.14 |
| July 2008 | $11.46 | $12.73 |
| June 2008 | $8.78 | $9.77 |
| May 2008 | $12.30 | $13.69 |
| April 2008 | $12.04 | $13.40 |
| March 2008 | $10.71 | $11.92 |
| February 2008 | $9.88 | $11 |
| January 2008 | $10.82 | $12.04 |
| December 2007 | $11.34 | $12.65 |
| November 2007 | $12.16 | $13.56 |
| October 2007 | $14.55 | $16.23 |
| September 2007 | $18.27 | $20.38 |
| August 2007 | $17.80 | $19.85 |
| July 2007 | $16.52 | $18.43 |
| June 2007 | $18.29 | $20.43 |
| May 2007 | $19.80 | $22.11 |
| April 2007 | $19.12 | $21.35 |
| March 2007 | $19.38 | $21.64 |
| February 2007 | $19.21 | $21.45 |
| January 2007 | $20.28 | $22.65 |
| December 2006 | $19.53 | $21.83 |
| November 2006 | $18.20 | $20.35 |
| October 2006 | $21.25 | $23.76 |
| September 2006 | $19.46 | $21.76 |
| August 2006 | $17.97 | $20.09 |
| July 2006 | $19.10 | $21.35 |
| June 2006 | $20.02 | $22.41 |
| May 2006 | $19.70 | $22.05 |
| April 2006 | $18.86 | $21.11 |
| March 2006 | $20.60 | $23.06 |
| February 2006 | $19.88 | $22.25 |
| January 2006 | $20.15 | $22.55 |
| December 2005 | $17.44 | $19.55 |
| November 2005 | $16.05 | $17.99 |
| October 2005 | $15.99 | $17.92 |
| September 2005 | $16.24 | $18.20 |
| August 2005 | $15.93 | $17.85 |
| July 2005 | $15.84 | $17.75 |
| June 2005 | $15.73 | $17.65 |
| May 2005 | $15.73 | $17.65 |
| April 2005 | $16.15 | $18.12 |
| March 2005 | $16.07 | $18.03 |
| February 2005 | $17.49 | $19.63 |
| January 2005 | $17.85 | $20.03 |
| December 2004 | $16.42 | $18.45 |
| November 2004 | $16.10 | $18.09 |
| October 2004 | $16.90 | $18.99 |
| September 2004 | $15.72 | $17.67 |
| August 2004 | $16.90 | $18.99 |
| July 2004 | $19.13 | $21.50 |
| June 2004 | $16.95 | $19.05 |
| May 2004 | $16.59 | $18.67 |
| April 2004 | $17.77 | $20 |
| March 2004 | $15.45 | $17.38 |
| February 2004 | $15.45 | $17.39 |
| January 2004 | $13.14 | $14.78 |
| December 2003 | $11.82 | $13.33 |
| November 2003 | $11.47 | $12.93 |
| October 2003 | $10.87 | $12.26 |
| September 2003 | $10.71 | $12.08 |
| August 2003 | $11.33 | $12.78 |
| July 2003 | $12.32 | $13.89 |
| June 2003 | $10.40 | $11.73 |
| May 2003 | $10.42 | $11.76 |
| April 2003 | $9.61 | $10.83 |
| March 2003 | $9.47 | $10.68 |
| February 2003 | $9.29 | $10.48 |
| January 2003 | $9.66 | $10.89 |
| December 2002 | $10.55 | $11.93 |
| November 2002 | $9.85 | $11.14 |
| October 2002 | $9.76 | $11.03 |
| September 2002 | $9.83 | $11.11 |
| August 2002 | $9.93 | $11.22 |
| July 2002 | $9.82 | $11.11 |
| June 2002 | $10.98 | $12.41 |
| May 2002 | $10.90 | $12.32 |
| April 2002 | $9.90 | $11.19 |
| March 2002 | $8.77 | $9.92 |
| February 2002 | $8.77 | $9.92 |
| January 2002 | $8.60 | $9.72 |
| December 2001 | $8.82 | $10 |
| November 2001 | $8.04 | $9.11 |
| October 2001 | $8.21 | $9.31 |
| September 2001 | $7.35 | $8.33 |
| August 2001 | $7.16 | $8.11 |
| July 2001 | $7.63 | $8.64 |
| June 2001 | $7.35 | $8.33 |
| May 2001 | $6.98 | $7.92 |
| April 2001 | $6.49 | $7.36 |
| March 2001 | $6.43 | $7.29 |
| February 2001 | $6.37 | $7.22 |
| January 2001 | $6.37 | $7.22 |
| December 2000 | $6.59 | $7.50 |
| November 2000 | $6.04 | $6.88 |
| October 2000 | $5.49 | $6.25 |
| September 2000 | $3.54 | $4.03 |
| August 2000 | $6.23 | $7.08 |
| July 2000 | $6.68 | $7.60 |
| June 2000 | $5.98 | $6.81 |
| May 2000 | $5.80 | $6.60 |
| April 2000 | $5.55 | $6.32 |
| March 2000 | $5.25 | $5.97 |
| February 2000 | $5.68 | $6.46 |
| January 2000 | $5.19 | $5.90 |
| December 1999 | $5.65 | $6.46 |
| November 1999 | $5.47 | $6.25 |
| October 1999 | $5.32 | $6.08 |
| September 1999 | $5.71 | $6.53 |
| August 1999 | $5.76 | $6.58 |
| July 1999 | $5.65 | $6.46 |
| June 1999 | $5.71 | $6.53 |
| May 1999 | $5.23 | $5.97 |
| April 1999 | $6.14 | $7.01 |
| March 1999 | $6.26 | $7.15 |
| February 1999 | $6.20 | $7.08 |
| January 1999 | $6.20 | $7.08 |
| December 1998 | $6.80 | $7.78 |
| November 1998 | $6.25 | $7.15 |
| October 1998 | $6.07 | $6.94 |
| September 1998 | $6.07 | $6.94 |
| August 1998 | $6.19 | $7.08 |
| July 1998 | $6.56 | $7.50 |
| June 1998 | $6.80 | $7.78 |
| May 1998 | $7.29 | $8.33 |
| April 1998 | $8.14 | $9.31 |
| March 1998 | $7.65 | $8.75 |
| February 1998 | $5.95 | $6.81 |
| January 1998 | $5.77 | $6.60 |
| December 1997 | $5.82 | $6.67 |
| November 1997 | $5.82 | $6.67 |
| October 1997 | $5.70 | $6.53 |
| September 1997 | $6.07 | $6.94 |
| August 1997 | $5.34 | $6.11 |
| July 1997 | $4.61 | $5.28 |
| June 1997 | $4.97 | $5.69 |
| May 1997 | $4.12 | $4.72 |
| April 1997 | $3.28 | $3.75 |
| March 1997 | $3.40 | $3.89 |
| February 1997 | $3.58 | $4.10 |
| January 1997 | $3.52 | $4.03 |
| December 1996 | $3.57 | $4.10 |
| November 1996 | $3.94 | $4.51 |
| October 1996 | $3.82 | $4.38 |
| September 1996 | $4 | $4.58 |
| August 1996 | $4.36 | $5 |
| July 1996 | $4.48 | $5.14 |
| June 1996 | $2.27 | $2.60 |
| May 1996 | $2.24 | $2.57 |
| April 1996 | $2.18 | $2.50 |
| March 1996 | $1.88 | $2.15 |
| February 1996 | $1.85 | $2.12 |
| January 1996 | $1.82 | $2.08 |
| December 1995 | $1.81 | $2.08 |
| November 1995 | $1.81 | $2.08 |
| October 1995 | $1.59 | $1.82 |
| September 1995 | $1.78 | $2.04 |
| August 1995 | $1.75 | $2.01 |
| July 1995 | $1.66 | $1.91 |
| June 1995 | $1.69 | $1.94 |
| May 1995 | $1.51 | $1.74 |
| April 1995 | $1.62 | $1.86 |
| March 1995 | $1.54 | $1.77 |
| February 1995 | $1.54 | $1.77 |
| January 1995 | $1.47 | $1.68 |
| December 1994 | $1.44 | $1.67 |
| November 1994 | $1.50 | $1.74 |
| October 1994 | $1.46 | $1.68 |
| September 1994 | $1.56 | $1.81 |
| August 1994 | $1.38 | $1.60 |
| July 1994 | $1.50 | $1.74 |
| June 1994 | $1.47 | $1.70 |
| May 1994 | $1.44 | $1.67 |
| April 1994 | $1.44 | $1.67 |
| March 1994 | $1.38 | $1.60 |
| February 1994 | $1.68 | $1.94 |
| January 1994 | $1.62 | $1.88 |
| December 1993 | $1.73 | $2.01 |
| November 1993 | $1.79 | $2.08 |
| October 1993 | $1.55 | $1.81 |
| September 1993 | $1.49 | $1.74 |
| August 1993 | $1.46 | $1.70 |
| July 1993 | $1.43 | $1.67 |
| June 1993 | $1.25 | $1.46 |
| May 1993 | $1.19 | $1.39 |
| April 1993 | $1.16 | $1.35 |
| March 1993 | $1.13 | $1.32 |
| February 1993 | $1.13 | $1.32 |
| January 1993 | $1.22 | $1.42 |
| December 1992 | $1.19 | $1.39 |
| November 1992 | $0.86 | $1.01 |
| October 1992 | $0.68 | $0.80 |
| September 1992 | $0.77 | $0.90 |
| August 1992 | $0.95 | $1.11 |
| July 1992 | $0.89 | $1.04 |
| June 1992 | $0.89 | $1.04 |
| May 1992 | $0.89 | $1.04 |
| April 1992 | $1.01 | $1.18 |
| March 1992 | $1.01 | $1.18 |
| February 1992 | $0.71 | $0.83 |
| January 1992 | $0.77 | $0.90 |
| December 1991 | $0.58 | $0.69 |
| November 1991 | $0.58 | $0.69 |
| October 1991 | $0.52 | $0.62 |
| September 1991 | $0.38 | $0.45 |
| August 1991 | $0.52 | $0.62 |
| July 1991 | $0.58 | $0.69 |
| June 1991 | $0.58 | $0.69 |
| May 1991 | $0.58 | $0.69 |
| April 1991 | $0.52 | $0.62 |
| March 1991 | $0.70 | $0.83 |
| February 1991 | $0.47 | $0.56 |
| January 1991 | $0.52 | $0.62 |
| December 1990 | $0.64 | $0.76 |
| November 1990 | $0.64 | $0.76 |
| October 1990 | $0.58 | $0.69 |
| September 1990 | $0.70 | $0.83 |
| August 1990 | $0.93 | $1.11 |
| July 1990 | $0.64 | $0.76 |
| June 1990 | $0.70 | $0.83 |
| May 1990 | $0.93 | $1.11 |
| April 1990 | $0.99 | $1.18 |
| March 1990 | $1.05 | $1.25 |
| February 1990 | $1.34 | $1.60 |
| January 1990 | $1.63 | $1.94 |
| December 1989 | $1.80 | $2.15 |
| November 1989 | $1.86 | $2.22 |
| October 1989 | $2.03 | $2.43 |
| September 1989 | $2.26 | $2.71 |
| August 1989 | $2.61 | $3.12 |
| July 1989 | $2.55 | $3.06 |
| June 1989 | $2.78 | $3.33 |
| May 1989 | $2.55 | $3.06 |
| April 1989 | $2.96 | $3.54 |
| March 1989 | $2.90 | $3.47 |
| February 1989 | $2.61 | $3.12 |
| January 1989 | $2.55 | $3.06 |
| December 1988 | $2.26 | $2.71 |
| November 1988 | $2.43 | $2.92 |
| October 1988 | $2.31 | $2.78 |
| September 1988 | $2.72 | $3.26 |
| August 1988 | $2.89 | $3.47 |
| July 1988 | $2.72 | $3.26 |
| June 1988 | $3.01 | $3.61 |
| May 1988 | $2.77 | $3.33 |
| April 1988 | $2.43 | $2.92 |
| March 1988 | $2.54 | $3.06 |
| February 1988 | $2.20 | $2.64 |
| January 1988 | $2.66 | $3.19 |
| December 1987 | $2.82 | $3.40 |
| November 1987 | $3 | $3.61 |
| October 1987 | $3.57 | $4.31 |
| September 1987 | $4.91 | $5.92 |
| August 1987 | $4.86 | $5.86 |
| July 1987 | $5.01 | $6.04 |
| June 1987 | $5.26 | $6.34 |
| May 1987 | $5.16 | $6.22 |
| April 1987 | $5.06 | $6.10 |
| March 1987 | $3.37 | $4.07 |
| February 1987 | $3.47 | $4.19 |
| January 1987 | $3.13 | $3.77 |
| December 1986 | $3.37 | $4.07 |
| November 1986 | $3.31 | $4.01 |
| October 1986 | $3.31 | $4.01 |
| September 1986 | $3.31 | $4.01 |
| August 1986 | $3.76 | $4.55 |
| July 1986 | $4.35 | $5.26 |
| June 1986 | $4.40 | $5.32 |
| May 1986 | $3.76 | $4.55 |
| April 1986 | $2.75 | $3.32 |
| March 1986 | $2.79 | $3.38 |
| February 1986 | $2.67 | $3.23 |
| January 1986 | $2.67 | $3.23 |
| December 1985 | $2.62 | $3.17 |
| November 1985 | $2.62 | $3.17 |
| October 1985 | $2.45 | $2.96 |
| September 1985 | $2.42 | $2.93 |
| August 1985 | $2.42 | $2.93 |
| July 1985 | $2.42 | $2.93 |
| June 1985 | $2.37 | $2.87 |
| May 1985 | $2.28 | $2.75 |
| April 1985 | $2.23 | $2.69 |
| March 1985 | $2.13 | $2.57 |
| February 1985 | $2.13 | $2.57 |
| January 1985 | $2.08 | $2.51 |
| December 1984 | $1.98 | $2.39 |
| November 1984 | $1.98 | $2.39 |
| October 1984 | $1.98 | $2.39 |
| September 1984 | $2.03 | $2.45 |
| August 1984 | $2.03 | $2.45 |
| July 1984 | $2.03 | $2.45 |
| June 1984 | $2.03 | $2.45 |
| May 1984 | $2.03 | $2.45 |
| April 1984 | $2.13 | $2.57 |
| March 1984 | $2.32 | $2.81 |
| February 1984 | $2.32 | $2.81 |
| January 1984 | $2.42 | $2.93 |
| December 1983 | $2.37 | $2.87 |
| November 1983 | $2.62 | $3.17 |
| October 1983 | $2.77 | $3.35 |
| September 1983 | $2.42 | $2.93 |
| August 1983 | $2.42 | $2.93 |
| July 1983 | $2.47 | $2.99 |
| June 1983 | $3.17 | $3.83 |
| May 1983 | $2.62 | $3.17 |
| April 1983 | $2.52 | $3.05 |
| March 1983 | $2.28 | $2.75 |
| February 1983 | $1.66 | $2 |
| January 1983 | $1.63 | $1.97 |
| December 1982 | $1.38 | $1.67 |
| November 1982 | $1.56 | $1.88 |
| October 1982 | $1.61 | $1.94 |
| September 1982 | $1.58 | $1.91 |
| August 1982 | $1.48 | $1.79 |
| July 1982 | $1.24 | $1.50 |
| June 1982 | $1.24 | $1.50 |
| May 1982 | $1.24 | $1.50 |
| April 1982 | $1.24 | $1.50 |
| March 1982 | $1.14 | $1.38 |
IHC
Price: $57.01
52 week price:
Dividend Yield: 0.77%
Forward Dividend Yield: 0.21%
Payout Ratio Range:
Earnings Per Share: 6.54 USD
P/E Ratio: 41.47
Exchange: NYQ
Sector: Financial Services
Industry: Insurance - Life
Volume: 16751
Ebitda: 28.9 millionMarket Capitalization: 831.7 million
Average Dividend Frequency: 2
Years Paying Dividends: 33
DGR3: 18.99%
DGR5: 30.00%
DGR10: 29.61%
DGR20: 18.80%