IHRT

iHeartMedia Historical Data

Company Name Stock Ticker Symbol Market Type
iHeartMedia Inc IHRT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.12 1.56% 7.80 16:00:03
Open Price Low Price High Price Close Price Prev Close
7.48 7.37 7.84 7.80 7.68
more quote information »

IHRT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.008.197.327.83502,455-0.20-2.5%
1 Month7.409.036.527.76855,7630.405.41%
3 Months10.2510.856.528.30810,515-2.45-23.9%
6 Months11.8812.1156.4258.49836,360-4.08-34.34%
1 Year18.4221.976.42512.78794,154-10.62-57.65%
3 Years15.2728.244.3114.95883,316-7.47-48.92%
5 Years16.7428.244.3114.93820,017-8.94-53.41%

IHRT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 7.80 0.12 1.56% 7.48 7.84 7.37 447,842
Dec 01 2022 7.68 -0.36 -4.48% 7.98 8.19 7.63 573,194
Nov 30 2022 8.04 0.34 4.42% 7.69 8.05 7.32 763,707
Nov 29 2022 7.70 -0.03 -0.39% 7.63 7.82 7.58 401,139
Nov 28 2022 7.73 -0.29 -3.62% 7.77 8.00 7.56 579,622
Nov 25 2022 8.02 -0.02 -0.25% 8.00 8.14 7.97 194,613
Nov 23 2022 8.04 0.37 4.82% 7.65 8.175 7.625 673,532
Nov 22 2022 7.67 0.19 2.54% 7.53 7.845 7.412 486,301
Nov 21 2022 7.48 -0.22 -2.86% 7.58 7.61 7.34 799,603
Nov 18 2022 7.70 -0.03 -0.39% 8.03 8.03 7.60 563,171
Nov 17 2022 7.73 -0.24 -3.01% 7.56 7.83 7.3807 865,267
Nov 16 2022 7.97 -0.74 -8.5% 8.58 8.6699 7.875 754,612
Nov 15 2022 8.71 0.56 6.87% 8.44 9.03 8.39 1,025,724
Nov 14 2022 8.15 0.22 2.77% 7.86 8.53 7.86 1,476,629
Nov 11 2022 7.93 0.66 9.08% 7.55 8.15 7.46 1,345,848
Nov 10 2022 7.27 0.66 9.98% 7.19 7.65 7.01 1,735,544
Nov 09 2022 6.61 -0.58 -8.07% 7.00 7.03 6.52 790,753
Nov 08 2022 7.19 -0.60 -7.7% 7.80 7.815 7.04 1,129,547
Nov 07 2022 7.79 -0.21 -2.63% 8.05 8.2125 7.51 861,365
Nov 04 2022 8.00 0.62 8.4% 7.40 8.38 7.40 1,608,785
Nov 03 2022 7.38 -0.41 -5.26% 7.56 7.58 7.08 747,953
See More Historical Prices ยป
Your Recent History
NASDAQ
IHRT
iHeartMedi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20221203 21:38:14