ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

IHRT iHeartMedia Inc

2.09
-0.05 (-2.34%)
Mar 28 2024 - Closed
Delayed by 15 minutes

IHRT Historical Prices

Date Close Change Change (%) Open High Low Volume
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 1,396,991
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% 2.59 2.765 2.56 980,395
Feb 12 2024 2.83 0.04 1.43% 2.76 2.96 2.75 766,809
Feb 09 2024 2.79 0.33 13.41% 2.45 2.80 2.43 1,272,160
Feb 08 2024 2.46 0.05 2.07% 2.38 2.47 2.31 665,956
Feb 07 2024 2.41 -0.24 -9.06% 2.65 2.65 2.31 1,145,881
Feb 06 2024 2.65 -0.05 -1.85% 2.67 2.764 2.63 419,970
Feb 05 2024 2.70 -0.21 -7.22% 2.80 2.815 2.695 490,839
Feb 02 2024 2.91 0.06 2.11% 2.83 2.95 2.725 753,182
Feb 01 2024 2.85 0.14 5.17% 2.76 2.94 2.72 655,576
Jan 31 2024 2.71 -0.17 -5.90% 2.84 2.97 2.71 724,857
Jan 30 2024 2.88 0.05 1.77% 2.81 2.92 2.74 562,664
Jan 29 2024 2.83 -0.02 -0.70% 2.81 2.90 2.61 723,982
Jan 26 2024 2.85 0.20 7.55% 2.71 2.91 2.635 1,308,469
Jan 25 2024 2.65 0.13 5.16% 2.61 2.78 2.595 995,241
Jan 24 2024 2.52 0.02 0.80% 2.56 2.65 2.475 432,951
Jan 23 2024 2.50 0.18 7.76% 2.35 2.54 2.35 774,311
Jan 22 2024 2.32 0.07 3.11% 2.26 2.34 2.23 722,230
Jan 19 2024 2.25 -0.05 -2.17% 2.31 2.31 2.17 1,261,272
Jan 18 2024 2.30 -0.03 -1.29% 2.35 2.35 2.24 705,943
Jan 17 2024 2.33 0.04 1.75% 2.27 2.355 2.18 874,971
Jan 16 2024 2.29 0.01 0.44% 2.24 2.32 2.145 990,066
Jan 12 2024 2.28 0.14 6.54% 2.10 2.37 2.10 1,268,287
Jan 11 2024 2.14 -0.02 -0.93% 2.15 2.18 2.04 1,240,554
Jan 10 2024 2.16 0.19 9.64% 1.95 2.17 1.90 1,416,557
Jan 09 2024 1.97 -0.28 -12.44% 2.21 2.22 1.90 1,728,613
Jan 08 2024 2.25 -0.19 -7.79% 2.41 2.46 2.24 1,124,174
Jan 05 2024 2.44 0.04 1.67% 2.36 2.475 2.32 1,433,805
Jan 04 2024 2.40 -0.01 -0.41% 2.42 2.425 2.32 637,923
Jan 03 2024 2.41 -0.04 -1.63% 2.42 2.475 2.35 816,252
Jan 02 2024 2.45 -0.22 -8.24% 2.66 2.70 2.44 1,331,843

Your Recent History

Delayed Upgrade Clock