Impac Mortgage Holdings Inc. Common Stock のデータ

Impac Mortgage Holdings Inc. Common Stock の基本情報

名前 Impac Mortgage Holdings Inc. Common Stock
ティッカー IMH
国 United States
上場年 1997.0
セクター Consumer Services

Impac Mortgage Holdings Inc. Common Stock の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.62 3.45 3.46 3.51 33100.0 3.51
2021-02-12 3.65 3.46 3.65 3.46 102700.0 3.46
2021-02-11 3.72 3.59 3.72 3.65 39700.0 3.65
2021-02-10 3.78 3.62 3.78 3.78 34000.0 3.78
2021-02-09 3.78 3.59 3.7 3.75 42800.0 3.75
2021-02-08 3.77 3.6 3.6 3.74 37700.0 3.74
2021-02-05 3.78 3.58 3.7 3.58 75100.0 3.58
2021-02-04 3.78 3.55 3.55 3.65 85900.0 3.65
2021-02-03 3.8 3.52 3.74 3.59 53200.0 3.59
2021-02-02 3.84 3.45 3.77 3.68 143700.0 3.68
2021-02-01 3.77 3.36 3.43 3.72 147300.0 3.72
2021-01-29 3.61 3.25 3.59 3.43 95100.0 3.43
2021-01-28 3.55 3.13 3.33 3.49 127300.0 3.49
2021-01-27 3.39 2.85 2.9 3.32 215100.0 3.32
2021-01-26 3.05 2.85 2.94 2.97 131400.0 2.97
2021-01-25 3.01 2.88 2.96 2.96 143000.0 2.96
2021-01-22 2.93 2.74 2.82 2.92 72900.0 2.92
2021-01-21 2.93 2.79 2.93 2.83 63800.0 2.83
2021-01-20 2.81 2.73 2.73 2.76 157600.0 2.76
2021-01-19 2.88 2.71 2.88 2.78 146200.0 2.78
2021-01-15 2.99 2.77 2.84 2.8 294000.0 2.8
2021-01-14 3.0 2.81 2.82 2.93 89600.0 2.93
2021-01-13 3.02 2.85 2.97 2.87 89000.0 2.87
2021-01-12 3.05 2.81 2.87 2.93 59100.0 2.93
2021-01-11 3.04 2.84 2.87 2.9 55300.0 2.9
2021-01-08 3.12 2.85 3.0 2.95 71600.0 2.95
2021-01-07 3.1 2.89 2.89 3.0 76400.0 3.0
2021-01-06 3.07 2.79 3.03 2.86 128700.0 2.86
2021-01-05 3.12 2.9 3.02 3.01 112000.0 3.01
2021-01-04 3.18 2.66 3.11 3.09 464600.0 3.09
2020-12-31 3.1 2.95 3.04 3.04 74700.0 3.04
2020-12-30 3.29 2.97 2.98 3.06 124200.0 3.06
2020-12-29 3.29 2.82 3.28 3.02 363700.0 3.02
2020-12-28 3.52 2.89 2.99 3.29 379000.0 3.29
2020-12-24 2.94 2.84 2.86 2.85 26800.0 2.85
2020-12-23 2.92 2.71 2.72 2.87 236000.0 2.87
2020-12-22 2.73 2.47 2.66 2.72 190900.0 2.72
2020-12-21 2.73 2.39 2.54 2.65 78900.0 2.65
2020-12-18 2.9 2.57 2.87 2.58 203300.0 2.58
2020-12-17 2.79 2.36 2.41 2.76 151700.0 2.76
2020-12-16 2.49 2.24 2.44 2.36 415300.0 2.36
2020-12-15 3.06 2.51 2.92 2.55 113000.0 2.55
2020-12-14 3.1 2.89 3.1 2.89 74400.0 2.89
2020-12-11 3.1 2.9 3.06 3.0 59500.0 3.0
2020-12-10 3.16 2.93 3.16 3.05 50300.0 3.05
2020-12-09 3.17 2.95 3.1 3.15 142000.0 3.15
2020-12-08 3.18 2.97 3.03 3.13 179500.0 3.13
2020-12-07 3.05 2.51 2.98 3.03 342300.0 3.03
2020-12-04 2.99 2.41 2.48 2.69 1054800.0 2.69
2020-12-03 2.39 1.94 1.97 2.39 330100.0 2.39
2020-12-02 1.97 1.9 1.96 1.97 83000.0 1.97
2020-12-01 1.99 1.72 1.85 1.96 205400.0 1.96
2020-11-30 1.94 1.8 1.9 1.86 166100.0 1.86
2020-11-27 1.86 1.72 1.79 1.85 66700.0 1.85
2020-11-25 1.78 1.71 1.78 1.76 79300.0 1.76
2020-11-24 1.75 1.58 1.63 1.73 560100.0 1.73
2020-11-23 1.59 1.46 1.53 1.59 275700.0 1.59
2020-11-20 1.53 1.46 1.46 1.49 93200.0 1.49
2020-11-19 1.51 1.44 1.48 1.48 187500.0 1.48
2020-11-18 1.5 1.44 1.46 1.48 41100.0 1.48
2020-11-17 1.5 1.46 1.5 1.47 35400.0 1.47
2020-11-16 1.5 1.46 1.48 1.47 27900.0 1.47
2020-11-13 1.51 1.43 1.49 1.46 61000.0 1.46
2020-11-12 1.52 1.42 1.48 1.43 66900.0 1.43
2020-11-11 1.54 1.43 1.5 1.51 39100.0 1.51
2020-11-10 1.6 1.51 1.6 1.52 39800.0 1.52
2020-11-09 1.62 1.43 1.49 1.54 101200.0 1.54
2020-11-06 1.76 1.42 1.76 1.51 264500.0 1.51
2020-11-05 1.79 1.69 1.77 1.78 74500.0 1.78
2020-11-04 1.77 1.64 1.77 1.69 106400.0 1.69
2020-11-03 1.78 1.68 1.7 1.71 125000.0 1.71
2020-11-02 1.69 1.52 1.57 1.68 77100.0 1.68
2020-10-30 1.57 1.48 1.5 1.51 87900.0 1.51
2020-10-29 1.67 1.35 1.51 1.57 368900.0 1.57
2020-10-28 1.52 1.37 1.52 1.4 620200.0 1.4
2020-10-27 1.53 1.4 1.41 1.49 76200.0 1.49
2020-10-26 1.6 1.39 1.54 1.41 141600.0 1.41
2020-10-23 1.67 1.44 1.48 1.58 912300.0 1.58
2020-10-22 1.55 1.4 1.4 1.4 116400.0 1.4
2020-10-21 1.45 1.38 1.39 1.4 25400.0 1.4
2020-10-20 1.43 1.37 1.37 1.39 9900.0 1.39
2020-10-19 1.44 1.36 1.36 1.4 8900.0 1.4
2020-10-16 1.4 1.36 1.4 1.37 8500.0 1.37
2020-10-15 1.4 1.3 1.3 1.39 21800.0 1.39
2020-10-14 1.41 1.3 1.37 1.31 47400.0 1.31
2020-10-13 1.44 1.35 1.44 1.36 60300.0 1.36
2020-10-12 1.52 1.42 1.42 1.44 28900.0 1.44
2020-10-09 1.59 1.41 1.5 1.42 44200.0 1.42
2020-10-08 1.49 1.47 1.47 1.49 24700.0 1.49
2020-10-07 1.49 1.42 1.49 1.45 15000.0 1.45
2020-10-06 1.57 1.37 1.44 1.4 43300.0 1.4
2020-10-05 1.54 1.4 1.52 1.47 82600.0 1.47
2020-10-02 1.69 1.35 1.35 1.53 397800.0 1.53
2020-10-01 1.47 1.26 1.27 1.38 49000.0 1.38
2020-09-30 1.45 1.27 1.4 1.27 45900.0 1.27
2020-09-29 1.5 1.34 1.46 1.39 181400.0 1.39
2020-09-28 1.47 1.15 1.15 1.43 232500.0 1.43
2020-09-25 1.17 1.14 1.15 1.14 16600.0 1.14
2020-09-24 1.17 1.1 1.16 1.1 63600.0 1.1
2020-09-23 1.21 1.15 1.21 1.2 31200.0 1.2
2020-09-22 1.21 1.13 1.19 1.21 25000.0 1.21
2020-09-21 1.19 1.12 1.19 1.19 23500.0 1.19
2020-09-18 1.3 1.2 1.3 1.2 41900.0 1.2
2020-09-17 1.33 1.2 1.26 1.28 16400.0 1.28
2020-09-16 1.35 1.18 1.19 1.27 35500.0 1.27
2020-09-15 1.21 1.17 1.19 1.19 83500.0 1.19
2020-09-14 1.22 1.16 1.22 1.17 31000.0 1.17
2020-09-11 1.31 1.21 1.27 1.23 38800.0 1.23
2020-09-10 1.34 1.27 1.33 1.29 36100.0 1.29
2020-09-09 1.4 1.22 1.39 1.3 40000.0 1.3
2020-09-08 1.45 1.3 1.45 1.41 66500.0 1.41
2020-09-04 1.51 1.34 1.35 1.41 115300.0 1.41
2020-09-03 1.59 1.3 1.58 1.32 260400.0 1.32
2020-09-02 1.76 1.54 1.54 1.6 378500.0 1.6
2020-09-01 1.57 1.5 1.5 1.55 13700.0 1.55
2020-08-31 1.58 1.47 1.55 1.52 15500.0 1.52
2020-08-28 1.53 1.45 1.47 1.53 24300.0 1.53
2020-08-27 1.55 1.44 1.51 1.48 60400.0 1.48
2020-08-26 1.53 1.48 1.51 1.5 30100.0 1.5
2020-08-25 1.53 1.49 1.53 1.5 4000.0 1.5
2020-08-24 1.53 1.42 1.51 1.52 35000.0 1.52
2020-08-21 1.54 1.47 1.52 1.47 35100.0 1.47
2020-08-20 1.54 1.49 1.5 1.53 20000.0 1.53
2020-08-19 1.55 1.48 1.54 1.54 26200.0 1.54
2020-08-18 1.56 1.5 1.55 1.51 21700.0 1.51
2020-08-17 1.59 1.48 1.53 1.57 26300.0 1.57
2020-08-14 1.53 1.45 1.5 1.51 31200.0 1.51
2020-08-13 1.59 1.44 1.56 1.48 30400.0 1.48
2020-08-12 1.6 1.47 1.57 1.53 53000.0 1.53
2020-08-11 1.64 1.55 1.63 1.58 51000.0 1.58
2020-08-10 1.63 1.39 1.48 1.6 134700.0 1.6
2020-08-07 1.5 1.36 1.4 1.45 68200.0 1.45
2020-08-06 1.5 1.41 1.45 1.46 58800.0 1.46
2020-08-05 1.44 1.36 1.41 1.44 57900.0 1.44
2020-08-04 1.37 1.32 1.34 1.34 37000.0 1.34
2020-08-03 1.42 1.34 1.42 1.36 68400.0 1.36
2020-07-31 1.48 1.36 1.39 1.38 101100.0 1.38
2020-07-30 1.53 1.37 1.43 1.39 35400.0 1.39
2020-07-29 1.52 1.42 1.43 1.48 36200.0 1.48
2020-07-28 1.48 1.4 1.4 1.44 52400.0 1.44
2020-07-27 1.55 1.45 1.52 1.45 36600.0 1.45
2020-07-24 1.59 1.47 1.54 1.47 22600.0 1.47
2020-07-23 1.6 1.51 1.55 1.53 64500.0 1.53
2020-07-22 1.64 1.46 1.55 1.57 208000.0 1.57
2020-07-21 1.56 1.45 1.49 1.54 20800.0 1.54
2020-07-20 1.59 1.44 1.57 1.5 87500.0 1.5
2020-07-17 1.56 1.49 1.53 1.55 23700.0 1.55
2020-07-16 1.6 1.45 1.5 1.51 121400.0 1.51
2020-07-15 1.56 1.46 1.54 1.48 40400.0 1.48
2020-07-14 1.58 1.42 1.46 1.49 386400.0 1.49
2020-07-13 1.53 1.41 1.53 1.44 48100.0 1.44
2020-07-10 1.68 1.45 1.52 1.51 213300.0 1.51
2020-07-09 1.65 1.43 1.48 1.53 159600.0 1.53
2020-07-08 1.62 1.39 1.62 1.46 91300.0 1.46
2020-07-07 1.58 1.43 1.43 1.55 104500.0 1.55
2020-07-06 1.54 1.4 1.4 1.49 198900.0 1.49
2020-07-02 1.6 1.37 1.6 1.4 178100.0 1.4
2020-07-01 1.73 1.56 1.67 1.57 46800.0 1.57
2020-06-30 1.74 1.61 1.67 1.69 23900.0 1.69
2020-06-29 1.78 1.54 1.66 1.62 89500.0 1.62
2020-06-26 1.82 1.65 1.71 1.68 256900.0 1.68
2020-06-25 1.91 1.78 1.78 1.9 141400.0 1.9
2020-06-24 1.89 1.72 1.84 1.74 51100.0 1.74
2020-06-23 1.97 1.82 1.89 1.82 67500.0 1.82
2020-06-22 2.0 1.85 2.0 1.86 87100.0 1.86
2020-06-19 2.04 1.9 1.95 1.98 361300.0 1.98
2020-06-18 2.22 1.82 2.22 1.92 372900.0 1.92
2020-06-17 2.87 1.69 1.93 2.25 2360400.0 2.25
2020-06-16 2.08 1.93 2.05 1.93 43400.0 1.93
2020-06-15 2.03 1.87 1.97 2.01 54000.0 2.01
2020-06-12 2.13 1.86 1.94 1.98 62600.0 1.98
2020-06-11 2.17 1.8 2.0 1.82 85100.0 1.82
2020-06-10 2.34 2.03 2.34 2.21 194500.0 2.21
2020-06-09 2.88 2.01 2.84 2.3 302300.0 2.3
2020-06-08 2.55 2.1 2.43 2.49 403400.0 2.49
2020-06-05 2.26 1.98 2.0 2.14 272500.0 2.14
2020-06-04 1.93 1.65 1.74 1.89 145000.0 1.89
2020-06-03 1.74 1.62 1.67 1.73 27300.0 1.73
2020-06-02 1.7 1.6 1.6 1.62 15800.0 1.62
2020-06-01 1.65 1.57 1.6 1.63 19100.0 1.63
2020-05-29 1.65 1.56 1.65 1.6 26000.0 1.6
2020-05-28 1.75 1.51 1.75 1.6 28300.0 1.6
2020-05-27 1.72 1.65 1.65 1.7 31400.0 1.7
2020-05-26 1.73 1.65 1.73 1.65 68600.0 1.65
2020-05-22 1.7 1.51 1.51 1.65 47900.0 1.65
2020-05-21 1.73 1.55 1.64 1.69 39000.0 1.69
2020-05-20 1.63 1.54 1.56 1.63 11000.0 1.63
2020-05-19 1.67 1.43 1.57 1.54 17100.0 1.54
2020-05-18 1.55 1.4 1.49 1.55 22800.0 1.55
2020-05-15 1.44 1.38 1.4 1.38 12900.0 1.38
2020-05-14 1.45 1.35 1.39 1.41 24300.0 1.41
2020-05-13 1.53 1.31 1.53 1.37 43300.0 1.37
2020-05-12 1.68 1.48 1.68 1.49 40400.0 1.49
2020-05-11 1.77 1.68 1.77 1.68 30700.0 1.68
2020-05-08 1.88 1.68 1.88 1.69 25800.0 1.69
2020-05-07 1.79 1.7 1.73 1.7 19800.0 1.7
2020-05-06 1.82 1.73 1.79 1.74 12700.0 1.74
2020-05-05 1.9 1.75 1.89 1.79 31500.0 1.79
2020-05-04 1.92 1.75 1.89 1.78 28800.0 1.78
2020-05-01 2.0 1.75 1.86 1.89 67700.0 1.89
2020-04-30 2.13 1.83 1.96 1.87 47100.0 1.87
2020-04-29 2.09 1.82 1.82 1.96 52400.0 1.96
2020-04-28 2.13 1.8 2.05 1.84 28000.0 1.84
2020-04-27 2.06 1.77 1.81 1.93 38900.0 1.93
2020-04-24 1.9 1.75 1.9 1.75 8800.0 1.75
2020-04-23 1.94 1.85 1.94 1.9 9900.0 1.9
2020-04-22 1.94 1.81 1.88 1.89 18500.0 1.89
2020-04-21 1.9 1.7 1.9 1.72 34100.0 1.72
2020-04-20 2.12 1.91 2.01 1.93 39500.0 1.93
2020-04-17 2.34 2.06 2.3 2.13 14600.0 2.13
2020-04-16 2.3 2.18 2.18 2.25 8400.0 2.25
2020-04-15 2.39 2.14 2.39 2.2 23000.0 2.2
2020-04-14 2.34 2.22 2.22 2.29 29400.0 2.29
2020-04-13 2.49 2.04 2.22 2.08 23800.0 2.08
2020-04-09 2.49 1.9 1.9 2.3 71800.0 2.3
2020-04-08 1.95 1.8 1.95 1.85 35300.0 1.85
2020-04-07 2.06 1.9 1.95 1.96 96800.0 1.96
2020-04-06 1.85 1.78 1.79 1.78 39600.0 1.78
2020-04-03 2.01 1.59 2.01 1.64 40700.0 1.64
2020-04-02 2.25 2.01 2.25 2.01 24000.0 2.01
2020-04-01 2.2 2.04 2.13 2.06 38600.0 2.06
2020-03-31 2.7 2.32 2.48 2.43 41700.0 2.43
2020-03-30 3.3 1.99 3.3 2.3 70900.0 2.3
2020-03-27 3.54 3.06 3.22 3.33 62500.0 3.33
2020-03-26 3.16 2.22 2.59 3.13 75700.0 3.13
2020-03-25 3.03 2.08 2.2 2.43 87300.0 2.43
2020-03-24 2.41 2.08 2.35 2.1 55400.0 2.1
2020-03-23 2.44 2.25 2.41 2.3 24400.0 2.3
2020-03-20 2.6 2.25 2.57 2.41 14700.0 2.41
2020-03-19 2.77 2.25 2.39 2.43 23500.0 2.43
2020-03-18 3.96 2.29 3.96 2.5 54200.0 2.5
2020-03-17 4.88 3.89 4.25 3.98 86400.0 3.98
2020-03-16 5.1 4.11 5.1 4.54 29200.0 4.54
2020-03-13 6.19 3.88 6.19 4.86 160600.0 4.86
2020-03-12 7.07 6.65 6.81 6.88 31900.0 6.88
2020-03-11 7.51 7.01 7.25 7.47 39100.0 7.47
2020-03-10 7.85 7.28 7.85 7.44 63600.0 7.44
2020-03-09 7.81 6.75 6.75 7.65 60700.0 7.65
2020-03-06 7.5 7.25 7.32 7.28 56900.0 7.28
2020-03-05 7.68 7.21 7.45 7.25 126600.0 7.25
2020-03-04 7.48 7.18 7.48 7.32 57900.0 7.32
2020-03-03 7.45 6.36 6.57 7.45 33900.0 7.45
2020-03-02 6.68 6.03 6.68 6.49 11900.0 6.49
2020-02-28 6.45 5.76 5.76 6.45 48100.0 6.45
2020-02-27 5.83 5.76 5.8 5.79 9200.0 5.79
2020-02-26 5.85 5.8 5.8 5.82 5200.0 5.82
2020-02-25 5.99 5.75 5.75 5.85 22900.0 5.85
2020-02-24 5.99 5.88 5.88 5.99 12300.0 5.99
2020-02-21 5.9 5.67 5.7 5.9 5900.0 5.9
2020-02-20 5.68 5.65 5.68 5.65 2000.0 5.65
2020-02-19 5.79 5.63 5.79 5.72 7900.0 5.72
2020-02-18 5.79 5.7 5.71 5.79 6800.0 5.79