iHuman (IH) Stock Chart & Stock Price History → get a piece of the profit from this land (From True Market Insiders) (Ad) Free IH Stock Alerts $2.05 +0.15 (+7.89%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesSEC FilingsShort InterestSocial Media iHuman Stock Price Performance5 Day Performance+12.95%1 Month Performance+19.19%3 Month Performance-13.50%6 Month Performance-21.76%Year-To-Date Performance-33.22%1 Year Performance-43.68% 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 Email Address Ad True Market Insidersget a piece of the profit from this land This isn’t the prettiest land on earth. But it might be the most valuable. And you don’t have to own, lease, or rent any land.Click here to see my #1 investment for 2024. IH Stock Chart for Sunday, May, 19, 2024 IH Chart by TradingView iHuman 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 Capitalization05/17/2024$1.90$2.05+7.89%$2.13$1.9089,477 shs$108.12 million05/16/2024$1.82$1.90+4.40%$1.92$1.8536,830 shs$100.21 million05/15/2024$1.82$1.82+0.28%$1.97$1.8218,611 shs$95.99 million05/14/2024$1.85$1.82-1.89%$1.99$1.8023,046 shs$95.72 million05/13/2024$1.83$1.85+1.09%$1.93$1.8052,430 shs$97.57 million05/10/2024$1.72$1.81+5.23%$1.81$1.7915,239 shs$96.19 million Get the Latest News and Ratings for IH and Related StocksEnter your email address below to receive the latest news and analysts' ratings for iHuman and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$1.76$1.72-2.27%$1.81$1.7216,314 shs$91.40 million05/08/2024$1.77$1.76-0.56%$1.83$1.7515,929 shs$93.53 million05/07/2024$1.78$1.77-0.56%$1.79$1.7215,856 shs$94.06 million05/06/2024$1.74$1.78+2.30%$1.93$1.7715,273 shs$94.59 million05/03/2024$1.74$1.75+0.57%$1.79$1.7330,535 shs$93.00 million05/02/2024$1.73$1.74+0.65%$1.81$1.7155,355 shs$92.46 million05/01/2024$1.73$1.73+0.21%$1.73$1.73389 shs$91.86 million04/30/2024$1.74$1.73-0.86%$1.78$1.7128,866 shs$91.67 million04/29/2024$1.74$1.74$1.78$1.7215,993 shs$92.46 million04/26/2024$1.75$1.75$1.77$1.7527,542 shs$93.00 million04/25/2024$1.77$1.75-1.13%$1.84$1.7220,114 shs$93.00 million04/24/2024$1.70$1.77+4.12%$1.81$1.756,859 shs$94.06 million04/23/2024$1.71$1.70-0.58%$1.72$1.705,034 shs$90.34 million04/22/2024$1.72$1.71-0.58%$1.79$1.70846 shs$90.87 million04/19/2024$1.75$1.72-1.71%$1.76$1.7212,302 shs$91.40 million04/18/2024$1.75$1.75$1.75$1.7125,694 shs$93.00 million04/17/2024$1.79$1.75-2.23%$1.75$1.75500 shs$93.00 million04/16/2024$1.78$1.79+0.56%$1.88$1.7732,351 shs$95.13 million04/15/2024$1.78$1.78$1.85$1.7041,813 shs$94.59 million04/12/2024$1.86$1.78-4.44%$1.83$1.7827,314 shs$94.59 million04/11/2024$1.82$1.86+2.25%$1.87$1.8057,890 shs$98.99 million04/10/2024$1.77$1.82+3.21%$1.83$1.81789 shs$96.81 million04/09/2024$1.79$1.77-1.40%$1.81$1.7329,222 shs$93.79 million04/08/2024$1.76$1.79+1.70%$1.83$1.7327,085 shs$95.12 million04/05/2024$1.80$1.76-2.22%$1.85$1.7624,102 shs$93.53 million04/04/2024$1.84$1.80-2.17%$1.88$1.7815,798 shs$95.65 million04/03/2024$1.76$1.84+4.55%$1.86$1.7817,758 shs$97.78 million04/02/2024$1.77$1.76-0.56%$1.88$1.7635,963 shs$93.53 million04/01/2024$1.70$1.77+4.12%$1.87$1.7723,536 shs$94.06 million03/29/2024$1.70$1.70$1.75$1.7048,500 shs$90.34 million03/28/2024$1.70$1.70$1.75$1.7048,384 shs$90.34 million03/27/2024$1.81$1.70-6.08%$1.77$1.6836,682 shs$90.34 million03/26/2024$1.84$1.81-1.63%$1.86$1.8176,975 shs$96.19 million03/25/2024$1.83$1.84+0.55%$1.93$1.8066,110 shs$97.78 millionget a piece of the profit from this land (Ad)This isn’t the prettiest land on earth. But it might be the most valuable. And you don’t have to own, lease, or rent any land.Click here to see my #1 investment for 2024.03/22/2024$1.81$1.83+1.10%$1.95$1.8157,621 shs$97.25 million03/21/2024$1.86$1.81-2.69%$1.93$1.7874,421 shs$96.18 million03/20/2024$1.89$1.86-1.59%$1.99$1.8454,517 shs$98.84 million03/19/2024$1.86$1.89+1.61%$1.94$1.8622,057 shs$100.44 million03/18/2024$1.91$1.86-2.62%$2.05$1.8666,835 shs$98.84 million03/15/2024$1.95$2.00+2.56%$2.00$1.9149,726 shs$106.28 million03/14/2024$1.94$1.95+0.52%$2.01$1.946,741 shs$103.62 million03/13/2024$1.94$1.94$2.03$1.9460,172 shs$103.09 million03/12/2024$1.91$1.94+1.57%$2.03$1.9420,130 shs$103.10 million03/11/2024$2.05$1.91-6.83%$2.10$1.9146,995 shs$101.50 million03/08/2024$1.92$2.05+6.77%$2.09$1.9510,241 shs$108.94 million03/07/2024$2.05$1.92-6.34%$2.05$1.9123,175 shs$102.03 million03/06/2024$1.96$2.05+4.59%$2.08$1.9515,451 shs$108.94 million03/05/2024$1.99$1.96-1.51%$2.15$1.9632,621 shs$104.15 million03/04/2024$2.01$1.99-1.00%$2.12$1.9922,565 shs$105.75 million03/01/2024$2.03$2.01-0.99%$2.10$1.9627,904 shs$106.81 million02/29/2024$1.98$2.03+2.53%$2.15$2.0337,465 shs$107.87 million02/28/2024$2.11$1.98-6.16%$2.13$1.9819,914 shs$105.22 million02/27/2024$2.13$2.11-0.94%$2.20$2.1137,115 shs$112.13 million02/26/2024$2.13$2.13$2.28$2.1316,444 shs$113.19 million02/23/2024$2.30$2.13-7.39%$2.25$2.1127,665 shs$113.19 million02/22/2024$2.36$2.30-2.54%$2.30$2.2926,838 shs$122.22 million02/21/2024$2.40$2.36-1.67%$2.43$2.291,578 shs$125.41 million02/20/2024$2.37$2.40+1.27%$2.44$2.373,544 shs$127.54 million02/19/2024$2.37$2.37$2.43$2.294,000 shs$125.94 million Related Companies: 17 Education & Technology Group Stock Price Chart Kuke Music Stock Price Chart Bright Scholar Education Stock Price Chart 51Talk Online Education Group Stock Price Chart ATA Creativity Global Stock Price Chart QuantaSing Group Stock Price Chart American Public Education Stock Price Chart Vitru Stock Price Chart Nerdy Stock Price Chart Lincoln Educational Services Stock Price Chart Receive IH Stock News and Ratings via EmailSign-up to receive the latest news and ratings for iHuman and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:IH) was last updated on 5/19/2024 by MarketBeat.com Staff From Our PartnersCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingForget Bitcoin: This $8 Stock Is the Next Big ThingBehind the MarketsShocking $16T Elon Musk Crypto LeakCrypto 101 MediaDems have chosen Biden replacement?Paradigm PressExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersPOTUS in ‘25 Not Biden/Trump, ButThe Freeport SocietyHe called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”InvestorPlaceHow Biden has already won 2024Porter & Company 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 iHuman Inc. 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.