S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
iHeartMedia Inc (IHRT)
iHeartMedia Inc (IHRT) Historical

IHRT iHeartMedia Inc

1.37

0.07 (5.38%)

Pre Market

Last Updated: 03:00:00

Delayed by 15 minutes

IHRT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	1.30	-0.08	-5.80%	1.46	1.46	1.29	1,508,661
May 09 2024	1.38	-0.78	-36.11%	1.82	1.82	1.36	4,217,197
May 08 2024	2.16	-0.11	-4.85%	2.24	2.24	2.125	668,263
May 07 2024	2.27	-0.09	-3.81%	2.35	2.4282	2.26	402,532
May 06 2024	2.36	0.11	4.89%	2.27	2.38	2.26	643,006
May 03 2024	2.25	0.02	0.90%	2.25	2.34	2.24	289,385
May 02 2024	2.23	0.08	3.72%	2.19	2.24	2.1101	854,951
May 01 2024	2.15	0.05	2.38%	2.08	2.22	2.08	621,011
Apr 30 2024	2.10	-0.07	-3.23%	2.14	2.14	2.07	723,243
Apr 29 2024	2.17	0.03	1.40%	2.16	2.2245	2.15	424,380
Apr 26 2024	2.14	0.04	1.90%	2.10	2.18	2.055	606,886
Apr 25 2024	2.10	-0.01	-0.47%	2.05	2.14	2.045	596,206
Apr 24 2024	2.11	-0.01	-0.47%	2.12	2.19	2.08	542,078
Apr 23 2024	2.12	0.18	9.00%	1.96	2.145	1.94	476,977
Apr 22 2024	1.945	0.05	2.37%	1.90	1.95	1.86	498,274
Apr 19 2024	1.90	-0.03	-1.55%	1.91	1.94	1.835	948,318
Apr 18 2024	1.93	-0.02	-1.03%	1.94	1.96	1.87	756,331
Apr 17 2024	1.95	-0.08	-3.94%	2.05	2.17	1.94	552,038
Apr 16 2024	2.03	-0.08	-3.79%	2.11	2.11	2.00	473,762
Apr 15 2024	2.11	-0.07	-3.21%	2.16	2.18	2.08	404,658
Apr 12 2024	2.18	-0.08	-3.54%	2.25	2.26	2.17	501,167
Apr 11 2024	2.26	0.08	3.67%	2.18	2.27	2.13	336,236
Apr 10 2024	2.18	-0.15	-6.44%	2.23	2.305	2.15	645,440
Apr 09 2024	2.33	0.08	3.56%	2.27	2.345	2.225	481,141
Apr 08 2024	2.25	0.20	9.76%	2.07	2.275	2.07	977,675
Apr 05 2024	2.05	-0.08	-3.76%	2.13	2.13	1.9698	619,890
Apr 04 2024	2.13	0.04	1.91%	2.10	2.21	2.10	857,102
Apr 03 2024	2.09	0.09	4.50%	1.97	2.10	1.965	648,207
Apr 02 2024	2.00	-0.12	-5.66%	2.0701	2.075	1.97	534,456
Apr 01 2024	2.12	0.03	1.44%	2.10	2.13	2.03	599,373
Mar 28 2024	2.09	-0.05	-2.34%	2.13	2.16	2.075	562,057
Mar 27 2024	2.14	0.21	10.88%	1.94	2.16	1.94	905,610
Mar 26 2024	1.93	0.06	3.21%	1.88	1.96	1.87	500,513
Mar 25 2024	1.87	-0.04	-2.09%	1.91	1.9528	1.87	773,444
Mar 22 2024	1.91	-0.10	-4.98%	2.02	2.10	1.90	888,518
Mar 21 2024	2.01	0.00	0.00%	2.05	2.15	1.985	952,782
Mar 20 2024	2.01	0.12	6.35%	1.89	2.07	1.845	676,884
Mar 19 2024	1.89	0.01	0.53%	1.89	1.92	1.84	698,901
Mar 18 2024	1.88	-0.19	-9.18%	2.05	2.05	1.85	1,268,255
Mar 15 2024	2.07	-0.05	-2.36%	2.10	2.20	2.045	1,383,040
Mar 14 2024	2.12	-0.04	-1.85%	2.13	2.23	2.12	636,428
Mar 13 2024	2.16	-0.05	-2.26%	2.19	2.28	2.105	729,204
Mar 12 2024	2.21	0.02	0.91%	2.21	2.22	2.13	553,699
Mar 11 2024	2.19	-0.11	-4.78%	2.27	2.38	2.18	766,761
Mar 08 2024	2.30	0.14	6.48%	2.21	2.325	2.1621	863,018
Mar 07 2024	2.16	0.15	7.46%	2.02	2.19	2.01	735,148
Mar 06 2024	2.01	0.08	4.15%	1.95	2.05	1.87	835,531
Mar 05 2024	1.93	-0.21	-9.81%	2.15	2.15	1.92	1,478,647
Mar 04 2024	2.14	-0.12	-5.31%	2.37	2.37	2.045	1,618,153
Mar 01 2024	2.26	-0.51	-18.41%	2.75	2.80	2.20	2,239,602
Feb 29 2024	2.77	0.50	22.03%	2.40	3.04	2.36	4,138,860
Feb 28 2024	2.27	-0.04	-1.73%	2.31	2.34	2.105	1,329,456
Feb 27 2024	2.31	-0.03	-1.28%	2.38	2.405	2.285	770,595
Feb 26 2024	2.34	0.02	0.86%	2.26	2.36	2.24	571,896
Feb 23 2024	2.32	-0.06	-2.32%	2.37	2.38	2.20	593,929
Feb 22 2024	2.375	0.03	1.28%	2.38	2.41	2.285	676,431
Feb 21 2024	2.345	-0.25	-9.46%	2.55	2.565	2.32	528,358
Feb 20 2024	2.59	-0.06	-2.26%	2.63	2.64	2.55	444,999
Feb 16 2024	2.65	-0.03	-1.12%	2.66	2.74	2.56	670,394
Feb 15 2024	2.68	0.16	6.35%	2.59	2.695	2.465	773,006
Feb 14 2024	2.52	-0.13	-4.91%	2.74	2.74	2.49	821,842
Feb 13 2024	2.65	-0.18	-6.36%	2.66	2.765	2.62	956,396

Fast Ejendom Danmark A/s

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions