News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Impac Mortgage Holdings, Inc. (IMH)

NYSE American - NYSE American Delayed price. Currency in USD

Add to watchlist

0.7200

+0.0189

(+2.70%)

At close: 03:50PM EDT

0.7349

+0.01

(+2.07%)

After hours:

07:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
23 May 2022	0.6800	0.7300	0.6800	0.7200	0.7200	6,000
20 May 2022	0.7000	0.7300	0.6700	0.7000	0.7000	21,600
19 May 2022	0.6900	0.7000	0.6600	0.7000	0.7000	8,200
18 May 2022	0.7000	0.7000	0.6500	0.6700	0.6700	4,800
17 May 2022	0.6500	0.7000	0.6500	0.7000	0.7000	20,100
16 May 2022	0.6800	0.7300	0.6500	0.7000	0.7000	7,900
13 May 2022	0.6900	0.7000	0.6500	0.7000	0.7000	16,000
12 May 2022	0.6900	0.7300	0.6700	0.6900	0.6900	34,200
11 May 2022	0.6500	0.7000	0.6500	0.6900	0.6900	4,600
10 May 2022	0.6700	0.7100	0.6500	0.6900	0.6900	9,900
09 May 2022	0.7000	0.7500	0.6600	0.6700	0.6700	19,300
06 May 2022	0.6900	0.7000	0.6500	0.6800	0.6800	19,400
05 May 2022	0.6900	0.7100	0.6900	0.7000	0.7000	11,500
04 May 2022	0.6800	0.7000	0.6400	0.6900	0.6900	4,600
03 May 2022	0.6800	0.7000	0.6400	0.6900	0.6900	34,000
02 May 2022	0.7000	0.7100	0.6000	0.6700	0.6700	11,400
29 Apr 2022	0.7100	0.7100	0.6000	0.6900	0.6900	42,600
28 Apr 2022	0.6600	0.7200	0.6500	0.6800	0.6800	5,500
27 Apr 2022	0.7200	0.7200	0.6500	0.6500	0.6500	12,100
26 Apr 2022	0.6900	0.7200	0.6700	0.6700	0.6700	19,400
25 Apr 2022	0.6700	0.7100	0.6700	0.6800	0.6800	6,000
22 Apr 2022	0.7100	0.7100	0.6700	0.7000	0.7000	4,700
21 Apr 2022	0.7100	0.7100	0.6700	0.7000	0.7000	14,200
20 Apr 2022	0.7100	0.7100	0.6600	0.6900	0.6900	6,800
19 Apr 2022	0.7100	0.7100	0.6900	0.7000	0.7000	3,400
18 Apr 2022	0.7100	0.7100	0.6600	0.6900	0.6900	12,200
14 Apr 2022	0.7100	0.7100	0.6900	0.7000	0.7000	6,800
13 Apr 2022	0.7300	0.7300	0.7000	0.7100	0.7100	4,600
12 Apr 2022	0.7100	0.7100	0.6900	0.7000	0.7000	3,400
11 Apr 2022	0.7000	0.7000	0.6900	0.7000	0.7000	3,800
08 Apr 2022	0.7600	0.7600	0.6900	0.7200	0.7200	15,000
07 Apr 2022	0.7900	0.7900	0.7300	0.7300	0.7300	4,100
06 Apr 2022	0.7300	0.7900	0.7300	0.7500	0.7500	6,100
05 Apr 2022	0.7700	0.7900	0.7700	0.7700	0.7700	1,300
04 Apr 2022	0.7600	0.7900	0.7600	0.7700	0.7700	3,700
01 Apr 2022	0.8100	0.8100	0.7600	0.7600	0.7600	10,200
31 Mar 2022	0.7800	0.7900	0.7500	0.7500	0.7500	8,200
30 Mar 2022	0.8100	0.8100	0.7500	0.7700	0.7700	11,600
29 Mar 2022	0.7100	0.8100	0.7100	0.7800	0.7800	7,300
28 Mar 2022	0.8000	0.8000	0.7800	0.7800	0.7800	17,600
25 Mar 2022	0.8100	0.8100	0.7800	0.7900	0.7900	5,500
24 Mar 2022	0.8100	0.8100	0.7800	0.7900	0.7900	2,700
23 Mar 2022	0.8100	0.8100	0.7800	0.8000	0.8000	18,100
22 Mar 2022	0.7800	0.8100	0.7800	0.8100	0.8100	7,800
21 Mar 2022	0.8500	0.8500	0.7900	0.8100	0.8100	23,100
18 Mar 2022	0.7400	0.8400	0.7000	0.8400	0.8400	59,400
17 Mar 2022	0.7100	0.7400	0.6900	0.7400	0.7400	4,600
16 Mar 2022	0.7000	0.7100	0.6700	0.6800	0.6800	18,100
15 Mar 2022	0.6900	0.7000	0.6600	0.6600	0.6600	14,600
14 Mar 2022	0.7500	0.7500	0.6900	0.6900	0.6900	9,300
11 Mar 2022	0.9600	0.9600	0.6900	0.7200	0.7200	81,200
10 Mar 2022	0.7500	0.9900	0.7400	0.9000	0.9000	103,400
09 Mar 2022	0.6900	0.7000	0.6600	0.7000	0.7000	22,500
08 Mar 2022	0.7000	0.7000	0.6600	0.6800	0.6800	23,300
07 Mar 2022	0.7300	0.7300	0.6800	0.7200	0.7200	13,500
04 Mar 2022	0.7400	0.7600	0.7300	0.7500	0.7500	6,600
03 Mar 2022	0.7600	0.7600	0.7000	0.7200	0.7200	6,800
02 Mar 2022	0.7100	0.7200	0.6900	0.7100	0.7100	10,800
01 Mar 2022	0.8000	0.8100	0.6800	0.7100	0.7100	41,700
28 Feb 2022	0.7700	0.8300	0.7600	0.8000	0.8000	21,000
25 Feb 2022	0.7500	0.8000	0.7400	0.7400	0.7400	11,800
24 Feb 2022	0.7500	0.7600	0.7300	0.7300	0.7300	54,700
23 Feb 2022	0.7700	0.8100	0.7500	0.7800	0.7800	5,100
22 Feb 2022	0.7900	0.8100	0.7700	0.7700	0.7700	2,500
18 Feb 2022	0.8400	0.8400	0.8100	0.8100	0.8100	500
17 Feb 2022	0.8100	0.8100	0.8000	0.8000	0.8000	1,100
16 Feb 2022	0.7800	0.8200	0.7800	0.8100	0.8100	2,400
15 Feb 2022	0.8500	0.8500	0.7900	0.8000	0.8000	24,600
14 Feb 2022	0.7800	0.8100	0.7600	0.7600	0.7600	9,800
11 Feb 2022	0.8200	0.8200	0.7800	0.8200	0.8200	7,300
10 Feb 2022	0.8300	0.8300	0.8000	0.8200	0.8200	33,600
09 Feb 2022	0.8000	0.8400	0.7800	0.8300	0.8300	14,700
08 Feb 2022	0.7400	0.7900	0.7000	0.7800	0.7800	44,600
07 Feb 2022	0.7900	0.8300	0.7700	0.7800	0.7800	17,400
04 Feb 2022	0.8400	0.8500	0.7500	0.7800	0.7800	81,900
03 Feb 2022	0.9200	0.9300	0.8000	0.8200	0.8200	86,000
02 Feb 2022	0.9200	0.9200	0.8900	0.9200	0.9200	3,600
01 Feb 2022	0.8800	0.9300	0.8800	0.9300	0.9300	27,300
31 Jan 2022	0.8800	0.9000	0.8800	0.8800	0.8800	30,900
28 Jan 2022	0.8900	0.9000	0.8700	0.8700	0.8700	81,700
27 Jan 2022	0.9200	0.9200	0.8900	0.8900	0.8900	16,500
26 Jan 2022	0.8800	0.9200	0.8500	0.8900	0.8900	69,200
25 Jan 2022	0.9800	1.0600	0.8100	0.8400	0.8400	110,400
24 Jan 2022	1.0000	1.0500	0.9600	0.9800	0.9800	57,800
21 Jan 2022	1.0600	1.1200	1.0200	1.0300	1.0300	16,400
20 Jan 2022	1.0900	1.1600	1.0600	1.1100	1.1100	11,100
19 Jan 2022	1.0600	1.0700	1.0000	1.0400	1.0400	57,700
18 Jan 2022	1.0600	1.0800	1.0600	1.0800	1.0800	5,000
14 Jan 2022	1.0500	1.0700	1.0500	1.0700	1.0700	29,700
13 Jan 2022	1.0800	1.0800	1.0600	1.0600	1.0600	16,300
12 Jan 2022	1.1100	1.1500	1.0600	1.0800	1.0800	18,100
11 Jan 2022	1.1000	1.1200	1.0900	1.1200	1.1200	20,400
10 Jan 2022	1.1700	1.1700	1.0700	1.0700	1.0700	35,600
07 Jan 2022	1.1700	1.2200	1.1700	1.1900	1.1900	8,900
06 Jan 2022	1.2500	1.2500	1.1500	1.1700	1.1700	41,700
05 Jan 2022	1.2300	1.3500	1.1700	1.2000	1.2000	199,000
04 Jan 2022	1.1800	1.2400	1.1600	1.2300	1.2300	46,900
03 Jan 2022	1.1200	1.1900	1.0700	1.1800	1.1800	42,300
31 Dec 2021	1.1700	1.1800	1.1000	1.1100	1.1100	143,400
30 Dec 2021	1.0800	1.1300	1.0400	1.1100	1.1100	145,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.20-25.70(-0.35%)

AUD/USD0.7078-0.0033(-0.46%)

ASX 2007,128.80-20.10(-0.28%)

OIL110.64+0.35(+0.32%)

GOLD1,857.10+9.30(+0.50%)

BTC-AUD41,500.64-1,883.20(-4.34%)

News that makes you smarter and richer... For free.

Impac Mortgage Holdings, Inc. (IMH)

ALL ORDS
7,373.20
-25.70(-0.35%)

AUD/USD
0.7078
-0.0033(-0.46%)

ASX 200
7,128.80
-20.10(-0.28%)

OIL
110.64
+0.35(+0.32%)

GOLD
1,857.10
+9.30(+0.50%)

BTC-AUD
41,500.64
-1,883.20(-4.34%)