Singapore markets closed

iHeartMedia, Inc. (IHRT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.80+0.80 (+6.67%)
At close: 04:00PM EDT
12.64 -0.16 (-1.25%)
Pre-market: 07:15AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 May 202212.2613.0312.2612.8012.80833,800
12 May 202211.6412.1911.4012.0012.001,147,100
11 May 202212.9612.9611.8211.8911.891,557,000
10 May 202212.5913.3712.1012.6412.641,495,700
09 May 202213.2613.4511.3812.2712.273,512,300
06 May 202215.5615.7513.8814.0114.012,674,500
05 May 202216.4416.7315.7016.0216.02884,300
04 May 202216.4016.9616.0816.8316.83631,700
03 May 202216.8916.9316.2916.5016.50599,000
02 May 202215.9116.7915.8316.7516.75680,400
29 Apr 202216.4316.6615.8915.9915.99713,700
28 Apr 202216.4516.8015.6616.6116.611,306,800
27 Apr 202216.7816.7815.3815.6415.64684,600
26 Apr 202217.6217.6216.6316.7716.77694,400
25 Apr 202217.2717.9516.9817.9017.901,468,400
22 Apr 202218.5318.5317.3417.5017.50666,800
21 Apr 202220.2820.4818.5718.6418.64614,600
20 Apr 202220.0620.2419.7919.9419.941,061,200
19 Apr 202219.5220.2619.4620.0820.08701,600
18 Apr 202219.3119.6619.1219.4019.40626,800
14 Apr 202219.0519.2918.5819.2519.251,344,600
13 Apr 202219.2519.4518.4818.9018.901,770,700
12 Apr 202219.1219.4818.8519.2519.25890,200
11 Apr 202218.7719.0818.5218.9418.94963,500
08 Apr 202218.2918.8118.0718.7318.73746,200
07 Apr 202218.9418.9518.2418.3018.30910,500
06 Apr 202218.8119.1118.5618.9918.99541,200
05 Apr 202219.3019.5118.8918.9918.99397,200
04 Apr 202218.9019.2518.5619.2419.24682,100
01 Apr 202219.1719.7518.6718.9218.92580,600
31 Mar 202219.0419.2418.8118.9318.93528,300
30 Mar 202219.5919.6118.9019.1019.10611,400
29 Mar 202219.1719.8019.0919.6219.62833,200
28 Mar 202219.2619.2718.4219.0419.04808,600
25 Mar 202219.3819.5819.1819.3019.30578,500
24 Mar 202219.1219.4518.9219.3619.36451,800
23 Mar 202219.0019.3818.8019.1019.10547,500
22 Mar 202219.3619.6919.1219.1719.17793,400
21 Mar 202219.4819.6218.9919.1719.17905,900
18 Mar 202219.5019.6319.0919.6119.61735,100
17 Mar 202219.0719.6718.6619.5919.59651,500
16 Mar 202219.1819.6918.7919.4019.40606,100
15 Mar 202219.3719.5418.5718.9618.96416,700
14 Mar 202219.0119.1318.7419.0019.00482,500
11 Mar 202218.8819.0318.6718.8918.89411,900
10 Mar 202218.8419.0518.3218.8018.80426,000
09 Mar 202219.2919.9018.9919.1219.12432,200
08 Mar 202218.5519.4818.3718.7618.76472,500
07 Mar 202219.9820.0818.5118.5618.56588,200
04 Mar 202220.3620.7419.8919.9419.94750,900
03 Mar 202221.1621.3620.1120.7120.71425,700
02 Mar 202220.6021.3320.6020.9820.98391,300
01 Mar 202221.2421.4220.1720.3920.39515,800
28 Feb 202220.3621.5320.3221.4521.451,487,800
25 Feb 202220.1620.7119.6720.6720.67591,100
24 Feb 202218.3919.9918.3119.9819.981,048,100
23 Feb 202219.4420.1218.5219.0819.08891,400
22 Feb 202220.6320.9419.7919.9319.93568,400
18 Feb 202220.7821.1820.5620.8220.82433,100
17 Feb 202221.1721.3620.7120.9420.94445,500
16 Feb 202220.7121.4920.4921.4521.45297,400
15 Feb 202220.7521.1520.7220.9220.92605,400
14 Feb 202220.6420.7020.1420.4920.49902,600
11 Feb 202220.7120.9820.2220.4520.45528,700
10 Feb 202220.2521.2320.2520.8220.82427,300
09 Feb 202220.3020.9220.2920.6420.64520,600
08 Feb 202219.8720.4219.8520.1420.14422,600
07 Feb 202219.0920.1618.8719.9019.90683,200
04 Feb 202219.1219.5718.1419.1419.14670,400
03 Feb 202219.5519.7218.9419.3119.31974,100
02 Feb 202220.2420.3219.6419.9319.93667,200
01 Feb 202220.2420.4719.9420.2520.251,069,200
31 Jan 202220.1220.5219.1920.1520.151,349,900
28 Jan 202219.6020.4519.3120.4220.42833,600
27 Jan 202219.0619.8219.0619.7519.75824,900
26 Jan 202220.4320.6818.8719.0219.02620,200
25 Jan 202219.5720.2119.0820.0720.07774,800
24 Jan 202218.3720.1118.2719.9419.941,143,700
21 Jan 202218.8119.0418.4018.6718.67491,800
20 Jan 202219.8520.1719.1619.1919.19349,000
19 Jan 202219.8820.1419.4919.6519.65271,600
18 Jan 202220.3120.3919.7319.8819.88287,300
14 Jan 202220.4720.6620.0820.6420.64421,200
13 Jan 202220.8621.1120.6320.7120.71256,800
12 Jan 202220.5121.4520.3320.9020.90566,600
11 Jan 202220.4520.7620.0320.6120.61459,000
10 Jan 202220.4620.5019.9220.3220.32482,900
07 Jan 202220.3320.9820.3320.6520.65373,400
06 Jan 202220.3320.9520.3320.4320.43327,100
05 Jan 202221.4421.5320.5220.5820.58413,500
04 Jan 202221.8221.9721.0321.2621.26484,200
03 Jan 202220.7721.6920.7721.5721.571,208,500
31 Dec 202121.0121.3220.7221.0421.04290,100
30 Dec 202120.9221.4620.9221.1321.13248,400
29 Dec 202121.0421.2020.7720.8220.82223,400
28 Dec 202121.0521.6021.0521.1321.13206,300
27 Dec 202120.9121.2220.5321.1821.18352,600
23 Dec 202120.7321.0620.7120.9820.98240,700
22 Dec 202120.2420.9720.1320.7120.71544,100
21 Dec 202119.5220.6019.5220.3720.37718,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...