IMH Historical Prices | Impac Mortgage Holdings, Inc. C Stock

BSE

2.06% NSE

2.22%

Impac Mortgage Holdings Inc. (IMH)

-NYSE MKT

11.15 0.13(1.18%) 20 Jun 1:34AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
2 Feb, 1996	10.06	10.15	9.89	9.98	4,600	17.02
1 Feb, 1996	10.06	10.06	9.89	9.98	6,500	17.02
31 Jan, 1996	9.81	9.98	9.73	9.98	7,000	17.02
30 Jan, 1996	9.73	9.81	9.56	9.73	13,700	16.58
29 Jan, 1996	9.81	9.81	9.64	9.73	11,700	16.58
29-Jan-1996	0.08 Dividend
26 Jan, 1996	9.64	9.89	9.47	9.89	6,300	16.85
25 Jan, 1996	9.39	9.56	9.30	9.47	6,200	16.13
24 Jan, 1996	9.56	9.73	9.39	9.39	3,400	15.99
23 Jan, 1996	9.64	9.64	9.47	9.56	5,200	16.28
22 Jan, 1996	9.73	9.73	9.47	9.56	7,200	16.28
19 Jan, 1996	9.39	9.64	9.39	9.64	6,900	16.42
18 Jan, 1996	9.39	9.56	9.22	9.47	7,600	16.13
17 Jan, 1996	9.13	9.39	9.13	9.39	10,500	15.99
16 Jan, 1996	9.13	9.22	9.05	9.13	9,500	15.56
15 Jan, 1996	9.13	9.13	8.96	9.13	6,600	15.56
12 Jan, 1996	8.96	9.13	8.80	9.05	12,100	15.41
11 Jan, 1996	8.96	8.96	8.80	8.88	7,400	15.12
10 Jan, 1996	8.88	8.96	8.88	8.88	5,200	15.12
9 Jan, 1996	8.88	8.96	8.88	8.88	5,400	15.12
8 Jan, 1996	9.05	9.05	8.88	9.05	2,800	15.41
5 Jan, 1996	8.88	9.05	8.80	9.05	5,300	15.41
4 Jan, 1996	8.88	8.96	8.80	8.88	4,600	15.12
3 Jan, 1996	8.80	8.96	8.71	8.80	3,500	14.98
2 Jan, 1996	8.96	8.96	8.71	8.88	1,000	15.12
29 Dec, 1995	8.80	8.96	8.71	8.96	1,600	15.27
28 Dec, 1995	8.80	8.80	8.63	8.80	2,600	14.98
27 Dec, 1995	8.80	8.80	8.54	8.71	2,200	14.84
26 Dec, 1995	8.80	8.80	8.63	8.80	2,900	14.98
22 Dec, 1995	8.63	8.88	8.63	8.88	3,200	15.12
21 Dec, 1995	8.63	8.80	8.54	8.80	3,900	14.98
20 Dec, 1995	8.46	8.71	8.46	8.54	4,400	14.55
19 Dec, 1995	8.37	8.54	8.29	8.54	2,100	14.55
18 Dec, 1995	8.54	8.54	8.12	8.29	7,800	14.12
15 Dec, 1995	8.63	8.63	8.46	8.54	2,000	14.55
14 Dec, 1995	8.63	8.63	8.54	8.54	1,100	14.55
13 Dec, 1995	8.71	8.71	8.54	8.54	2,700	14.55
12 Dec, 1995	8.80	8.80	8.63	8.63	3,400	14.69
11 Dec, 1995	8.80	8.80	8.80	8.80	11,000	14.98
8 Dec, 1995	8.71	8.80	8.71	8.80	4,500	14.98
7 Dec, 1995	8.63	8.88	8.63	8.71	16,300	14.84
6 Dec, 1995	8.63	8.80	8.63	8.80	3,400	14.98
5 Dec, 1995	8.46	8.71	8.46	8.63	15,000	14.69
4 Dec, 1995	8.63	8.63	8.46	8.46	14,900	14.40
1 Dec, 1995	8.46	8.80	8.46	8.80	7,100	14.98
30 Nov, 1995	8.46	8.63	8.46	8.46	2,200	14.40
29 Nov, 1995	8.80	8.80	8.46	8.46	34,000	14.40
28 Nov, 1995	8.80	8.80	8.80	8.80	2,700	14.98
27 Nov, 1995	8.80	8.88	8.80	8.88	3,800	15.12
24 Nov, 1995	8.80	8.80	8.80	8.80	1,300	14.98
22 Nov, 1995	8.80	8.88	8.80	8.80	6,900	14.98
21 Nov, 1995	8.80	8.88	8.80	8.80	45,000	14.98
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On IMH

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Impac Mortgage Holdings Inc. (IMH)