Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Impac Mortgage Holdings (NY: IMH )

0.2249 UNCHANGED
Last Price Updated: 8:00 PM EDT, Apr 26, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2013 4.900 4.989 4.900 4.980 2,549 +0.08(+1.63%)
Nov 27, 2013 5.060 5.120 4.830 4.900 100,667 -0.16(-3.16%)
Nov 26, 2013 5.250 5.250 5.010 5.060 23,640 +0.04(+0.80%)
Nov 25, 2013 5.030 5.200 5.010 5.020 52,173 +0.01(+0.20%)
Nov 22, 2013 5.270 5.271 5.010 5.010 128,704 -0.22(-4.21%)
Nov 21, 2013 5.460 5.460 5.220 5.230 45,336 -0.25(-4.56%)
Nov 20, 2013 5.740 5.750 5.230 5.480 26,850 -0.31(-5.35%)
Nov 19, 2013 5.830 5.830 5.790 5.790 9,330 -0.06(-1.03%)
Nov 18, 2013 5.850 6.000 5.820 5.850 17,121 +0.02(+0.34%)
Nov 15, 2013 5.940 5.940 5.820 5.830 24,560 -0.17(-2.83%)
Nov 14, 2013 6.080 6.110 5.940 6.000 18,989 +0.00(+0.00%)
Nov 12, 2013 6.000 6.100 5.990 6.000 14,210 +0.00(+0.00%)
Nov 11, 2013 5.980 6.100 5.980 6.000 4,147 +0.00(+0.00%)
Nov 08, 2013 5.890 6.080 5.870 6.000 34,315 -0.01(-0.17%)
Nov 07, 2013 6.410 6.460 5.860 6.010 110,845 -0.54(-8.24%)
Nov 06, 2013 6.750 6.850 6.550 6.550 45,429 -0.08(-1.23%)
Nov 05, 2013 6.740 6.750 6.510 6.631 45,567 -0.03(-0.43%)
Nov 04, 2013 6.790 6.795 6.640 6.660 11,332 -0.14(-2.06%)
Nov 01, 2013 6.710 6.820 6.710 6.800 7,610 +0.00(+0.00%)
Oct 31, 2013 7.010 7.093 6.800 6.800 32,798 -0.15(-2.16%)
Oct 30, 2013 7.000 7.140 6.924 6.950 43,810 -0.10(-1.42%)
Oct 29, 2013 7.440 7.450 7.030 7.050 77,102 -0.43(-5.75%)
Oct 28, 2013 7.700 7.710 7.390 7.480 45,684 -0.30(-3.91%)
Oct 25, 2013 7.830 8.000 7.720 7.785 16,815 -0.08(-0.96%)
Oct 24, 2013 8.130 8.170 7.810 7.860 22,351 -0.38(-4.61%)
Oct 23, 2013 8.220 8.310 8.130 8.240 11,900 -0.08(-0.96%)
Oct 22, 2013 8.320 8.540 8.200 8.320 18,890 +0.08(+0.97%)
Oct 21, 2013 8.350 8.443 8.200 8.240 19,924 -0.19(-2.25%)
Oct 18, 2013 8.299 8.500 8.200 8.430 14,475 +0.23(+2.80%)
Oct 17, 2013 8.340 8.500 8.200 8.200 11,864 -0.01(-0.12%)
Oct 16, 2013 8.210 8.450 8.120 8.210 11,300 +0.00(+0.00%)
Oct 15, 2013 8.350 8.500 8.150 8.210 24,192 -0.09(-1.08%)
Oct 14, 2013 8.280 8.426 8.210 8.300 8,290 -0.15(-1.78%)
Oct 11, 2013 8.440 8.597 8.260 8.450 31,462 +0.06(+0.72%)
Oct 10, 2013 8.610 8.670 8.390 8.390 21,371 -0.29(-3.34%)
Oct 09, 2013 8.900 9.050 8.610 8.680 34,215 -0.22(-2.47%)
Oct 08, 2013 9.060 9.120 8.900 8.900 14,214 -0.21(-2.28%)
Oct 07, 2013 9.210 9.221 9.100 9.108 16,005 -0.14(-1.54%)
Oct 04, 2013 9.450 9.450 9.250 9.250 15,600 -0.25(-2.63%)
Oct 03, 2013 9.490 9.540 9.450 9.500 1,939 +0.00(+0.00%)
Oct 02, 2013 9.680 9.680 9.500 9.500 6,876 -0.05(-0.52%)
Oct 01, 2013 9.520 9.700 9.510 9.550 8,389 -0.24(-2.45%)
Sep 27, 2013 9.780 9.940 9.770 9.790 10,869 +0.08(+0.82%)
Sep 26, 2013 9.800 9.850 9.710 9.710 14,967 -0.08(-0.82%)
Sep 25, 2013 9.640 9.790 9.600 9.790 13,905 +0.09(+0.93%)
Sep 24, 2013 9.890 9.890 9.480 9.700 40,422 -0.11(-1.12%)
Sep 23, 2013 9.860 9.970 9.800 9.810 6,141 -0.19(-1.90%)
Sep 20, 2013 9.710 10.00 9.680 10.00 30,113 +0.13(+1.32%)
Sep 19, 2013 9.845 9.880 9.740 9.870 4,824 -0.03(-0.31%)
Sep 18, 2013 9.760 9.900 9.650 9.900 35,374 +0.10(+1.02%)
Sep 17, 2013 9.700 9.800 9.700 9.800 6,619 +0.09(+0.93%)
Sep 16, 2013 9.800 9.810 9.700 9.710 12,999 -0.09(-0.92%)
Sep 13, 2013 9.820 9.890 9.780 9.800 12,773 -0.05(-0.51%)
Sep 12, 2013 9.870 9.950 9.820 9.850 10,072 -0.07(-0.71%)
Sep 11, 2013 9.710 9.950 9.700 9.920 7,565 +0.14(+1.43%)
Sep 10, 2013 9.710 9.900 9.650 9.780 11,876 +0.03(+0.31%)
Sep 09, 2013 9.800 9.822 9.750 9.750 5,837 -0.16(-1.61%)
Sep 06, 2013 9.970 9.970 9.760 9.910 6,487 +0.01(+0.10%)
Sep 05, 2013 9.800 9.920 9.800 9.900 5,778 +0.00(+0.00%)
Sep 04, 2013 9.890 9.900 9.750 9.900 4,748 +0.01(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.