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 (%)
May 31, 2019 2.955 3.052 2.850 2.920 27,900 -0.07(-2.34%)
May 30, 2019 2.980 3.100 2.979 2.990 21,909 -0.01(-0.33%)
May 29, 2019 3.000 3.070 2.930 3.000 14,760 +0.00(+0.00%)
May 28, 2019 2.960 3.090 2.960 3.000 7,392 +0.01(+0.33%)
May 24, 2019 2.950 3.060 2.950 2.990 12,800 +0.08(+2.75%)
May 23, 2019 3.180 3.190 2.900 2.910 38,778 -0.27(-8.49%)
May 22, 2019 3.170 3.210 3.100 3.180 30,481 -0.03(-0.93%)
May 21, 2019 3.130 3.260 3.130 3.210 14,101 -0.05(-1.53%)
May 20, 2019 3.120 3.270 3.050 3.260 27,581 +0.06(+1.87%)
May 17, 2019 3.020 3.310 2.930 3.200 38,300 +0.18(+5.96%)
May 16, 2019 3.070 3.080 3.020 3.020 29,231 -0.06(-1.95%)
May 15, 2019 3.200 3.200 3.050 3.080 13,194 +0.02(+0.65%)
May 14, 2019 3.255 3.255 3.010 3.060 24,766 +0.06(+2.00%)
May 13, 2019 3.310 3.400 3.000 3.000 21,413 -0.14(-4.46%)
May 10, 2019 3.580 3.742 3.050 3.140 30,100 -0.24(-7.10%)
May 09, 2019 3.360 3.590 3.360 3.380 7,122 +0.02(+0.60%)
May 08, 2019 3.488 3.499 3.340 3.360 24,522 -0.14(-4.00%)
May 07, 2019 3.640 3.640 3.500 3.500 7,755 -0.02(-0.57%)
May 06, 2019 3.620 3.620 3.410 3.520 12,608 -0.13(-3.56%)
May 03, 2019 3.510 3.650 3.500 3.650 8,500 +0.15(+4.29%)
May 02, 2019 3.367 3.550 3.360 3.500 10,818 +0.12(+3.55%)
May 01, 2019 3.420 3.500 3.350 3.380 18,485 -0.06(-1.74%)
Apr 30, 2019 3.760 3.760 3.400 3.440 25,777 -0.27(-7.28%)
Apr 29, 2019 3.770 3.770 3.600 3.710 16,384 +0.12(+3.34%)
Apr 26, 2019 3.380 3.630 3.380 3.590 7,500 -0.16(-4.27%)
Apr 25, 2019 3.740 3.800 3.700 3.750 9,006 +0.02(+0.54%)
Apr 24, 2019 3.760 3.840 3.730 3.730 14,439 -0.10(-2.61%)
Apr 23, 2019 3.930 3.980 3.790 3.830 16,286 -0.05(-1.29%)
Apr 22, 2019 4.030 4.030 3.880 3.880 20,359 +0.03(+0.78%)
Apr 18, 2019 3.910 4.010 3.850 3.850 22,500 -0.10(-2.53%)
Apr 17, 2019 4.010 4.070 3.950 3.950 11,755 -0.12(-2.95%)
Apr 16, 2019 4.140 4.150 3.990 4.070 7,772 -0.03(-0.73%)
Apr 15, 2019 4.450 4.460 4.100 4.100 15,101 -0.24(-5.53%)
Apr 12, 2019 4.350 4.480 4.260 4.340 23,900 +0.02(+0.46%)
Apr 11, 2019 4.310 4.430 4.260 4.320 6,266 -0.02(-0.46%)
Apr 10, 2019 4.550 4.610 4.300 4.340 10,849 -0.19(-4.19%)
Apr 09, 2019 4.710 4.816 4.530 4.530 27,551 -0.19(-4.03%)
Apr 08, 2019 4.216 4.720 4.189 4.720 12,018 +0.44(+10.28%)
Apr 05, 2019 4.200 4.340 4.090 4.280 10,000 +0.20(+4.90%)
Apr 04, 2019 3.990 4.100 3.970 4.080 4,208 -0.01(-0.24%)
Apr 03, 2019 3.905 4.100 3.865 4.090 6,958 +0.27(+7.07%)
Apr 02, 2019 3.820 3.900 3.805 3.820 29,770 -0.06(-1.55%)
Apr 01, 2019 3.950 3.950 3.870 3.880 15,151 -0.04(-1.02%)
Mar 29, 2019 4.060 4.060 3.900 3.920 6,900 -0.03(-0.76%)
Mar 28, 2019 4.030 4.080 3.910 3.950 13,084 -0.11(-2.71%)
Mar 27, 2019 3.920 4.060 3.820 4.060 13,898 +0.22(+5.73%)
Mar 26, 2019 3.680 3.840 3.670 3.840 17,330 +0.08(+2.13%)
Mar 25, 2019 3.640 3.760 3.630 3.760 9,627 +0.15(+4.16%)
Mar 22, 2019 3.510 3.740 3.370 3.610 31,400 +0.11(+3.14%)
Mar 21, 2019 3.550 3.650 3.500 3.500 13,543 -0.05(-1.41%)
Mar 20, 2019 3.780 3.790 3.500 3.550 14,776 -0.15(-4.05%)
Mar 19, 2019 3.890 3.920 3.700 3.700 12,231 -0.17(-4.39%)
Mar 18, 2019 3.940 3.960 3.870 3.870 103,762 -0.10(-2.52%)
Mar 15, 2019 4.030 4.145 3.850 3.970 44,600 -0.15(-3.64%)
Mar 14, 2019 4.100 4.250 4.040 4.120 9,505 +0.01(+0.24%)
Mar 13, 2019 4.310 4.310 4.065 4.110 19,728 -0.07(-1.67%)
Mar 12, 2019 4.010 4.200 3.930 4.180 8,221 +0.17(+4.24%)
Mar 11, 2019 3.950 4.060 3.850 4.010 8,289 +0.11(+2.82%)
Mar 08, 2019 3.900 4.020 3.860 3.900 9,400 +0.00(+0.00%)
Mar 07, 2019 3.920 4.230 3.900 3.900 7,981 +0.00(+0.00%)
Mar 06, 2019 4.210 4.250 3.880 3.900 9,363 -0.11(-2.74%)
Mar 05, 2019 4.060 4.160 3.899 4.010 10,452 -0.08(-1.96%)
Mar 04, 2019 4.250 4.250 4.040 4.090 6,324 -0.12(-2.85%)
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.