iHeartMedia A

IHRT
🏛️ usa →
2.86
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 21.01 21.32 20.72 21.04 0.3M
2021-12-30 20.92 21.46 20.92 21.13 0.2M
2021-12-29 21.04 21.20 20.77 20.82 0.2M
2021-12-28 21.05 21.60 21.05 21.13 0.2M
2021-12-27 20.91 21.22 20.53 21.18 0.4M
2021-12-23 20.73 21.06 20.71 20.98 0.2M
2021-12-22 20.24 20.97 20.13 20.71 0.5M
2021-12-21 19.52 20.60 19.52 20.37 0.7M
2021-12-20 19.38 19.76 18.86 19.25 0.6M
2021-12-17 19.50 20.07 19.29 19.78 1.0M
2021-12-16 19.53 19.94 19.43 19.52 0.6M
2021-12-15 19.72 19.77 18.84 19.33 0.8M
2021-12-14 19.32 20.00 19.13 19.79 0.6M
2021-12-13 19.78 19.91 19.22 19.61 0.4M
2021-12-10 20.17 20.49 19.43 19.96 0.6M
2021-12-09 20.12 20.46 19.71 19.78 0.5M
2021-12-08 20.04 20.65 19.95 20.45 0.7M
2021-12-07 19.76 20.38 19.74 20.09 0.9M
2021-12-06 19.41 19.87 19.07 19.69 0.6M
2021-12-03 19.29 19.52 18.97 19.30 1.6M
2021-12-02 18.42 19.28 18.14 19.16 0.6M
2021-12-01 20.13 20.25 18.36 18.37 1.3M
2021-11-30 19.98 20.00 19.09 19.61 1.2M
2021-11-29 20.79 20.84 19.95 20.12 2.0M
2021-11-26 20.60 20.85 19.55 20.60 0.9M
2021-11-24 21.78 22.12 21.38 21.40 0.5M
2021-11-23 22.24 22.47 21.92 22.06 6.5M
2021-11-22 22.58 22.79 21.98 22.20 0.6M
2021-11-19 22.30 22.74 21.88 22.24 1.2M
2021-11-18 23.26 23.43 22.43 22.75 1.8M
2021-11-17 22.37 23.09 22.11 23.04 0.8M
2021-11-16 22.25 22.30 21.80 21.89 2.1M
2021-11-15 22.34 22.61 22.08 22.38 0.7M
2021-11-12 22.48 22.56 22.04 22.06 1.8M
2021-11-11 21.16 22.50 21.02 22.47 1.1M
2021-11-10 21.51 21.91 21.20 21.25 0.9M
2021-11-09 20.48 21.17 20.31 20.87 1.4M
2021-11-08 20.28 20.78 19.96 20.44 1.6M
2021-11-05 22.00 22.40 18.96 20.12 1.5M
2021-11-04 19.47 19.61 18.97 19.46 1.5M
2021-11-03 18.93 19.59 18.76 19.42 1.0M
2021-11-02 19.70 20.05 18.73 18.91 1.2M
2021-11-01 19.58 20.24 19.39 19.69 1.0M
2021-10-29 19.36 19.79 19.33 19.38 0.9M
2021-10-28 20.05 20.09 19.50 19.62 0.9M
2021-10-27 20.65 20.83 19.51 19.59 1.1M
2021-10-26 20.99 21.27 20.66 20.68 0.6M
2021-10-25 21.53 21.62 20.82 20.94 0.8M
2021-10-22 22.15 22.15 21.34 21.52 0.9M
2021-10-21 21.84 22.17 21.63 22.10 0.7M
2021-10-20 21.54 22.20 21.41 21.85 0.6M
2021-10-19 21.81 21.86 21.45 21.61 0.9M
2021-10-18 22.05 22.17 21.46 21.66 6.0M
2021-10-15 22.60 22.90 22.12 22.15 1.1M
2021-10-14 22.10 22.81 22.10 22.35 1.0M
2021-10-13 22.53 22.59 21.88 21.92 1.0M
2021-10-12 22.26 22.59 21.88 22.28 1.3M
2021-10-11 23.99 23.99 22.22 22.30 1.7M
2021-10-08 24.56 24.77 23.65 23.92 2.4M
2021-10-07 25.43 25.62 24.80 24.98 2.4M
2021-10-06 25.36 25.67 24.69 24.93 0.8M
2021-10-05 26.15 27.02 25.68 25.69 1.2M
2021-10-04 25.65 26.03 25.49 25.90 0.5M
2021-10-01 25.23 26.07 25.19 25.79 0.7M
2021-09-30 24.92 25.16 24.35 25.02 0.6M
2021-09-29 25.00 25.12 24.32 24.79 0.6M
2021-09-28 25.13 25.51 24.82 24.86 0.8M
2021-09-27 25.31 26.02 25.12 25.22 1.1M
2021-09-24 25.21 26.08 24.72 25.49 1.0M
2021-09-23 24.32 25.60 24.32 25.46 0.6M
2021-09-22 24.35 24.50 24.06 24.20 0.5M
2021-09-21 23.56 24.47 23.51 23.96 1.4M
2021-09-20 23.42 23.85 23.01 23.34 1.5M
2021-09-17 24.46 24.78 23.51 23.99 2.0M
2021-09-16 24.52 24.79 24.17 24.26 1.3M
2021-09-15 24.42 24.72 24.18 24.38 1.4M
2021-09-14 24.92 24.97 23.97 24.19 0.8M
2021-09-13 24.64 25.21 24.52 24.78 0.5M
2021-09-10 24.64 25.32 24.40 24.43 0.5M
2021-09-09 24.83 25.08 24.41 24.44 0.6M
2021-09-08 25.00 25.29 24.55 24.74 0.7M
2021-09-07 25.16 25.53 24.79 24.90 0.6M
2021-09-03 24.76 25.16 24.72 25.10 0.4M
2021-09-02 25.08 25.39 24.78 24.90 0.5M
2021-09-01 24.85 25.16 24.29 24.89 0.4M
2021-08-31 24.88 25.56 24.75 24.88 0.5M
2021-08-30 24.89 25.17 24.28 24.99 0.5M
2021-08-27 23.72 25.01 23.72 24.76 1.0M
2021-08-26 24.39 24.63 23.76 23.83 0.6M
2021-08-25 24.16 24.32 23.79 24.28 0.6M
2021-08-24 23.61 23.96 23.43 23.79 0.7M
2021-08-23 23.66 23.93 23.16 23.66 0.6M
2021-08-20 22.50 23.48 22.50 23.35 0.9M
2021-08-19 22.62 22.93 22.23 22.61 1.1M
2021-08-18 23.15 23.57 22.89 22.91 0.7M
2021-08-17 22.86 23.05 22.50 23.01 0.8M
2021-08-16 22.85 23.36 22.67 23.02 0.7M
2021-08-13 22.91 23.38 22.29 23.09 0.6M
2021-08-12 23.04 23.55 22.74 22.88 0.7M
2021-08-11 22.46 23.47 22.24 23.25 1.5M
2021-08-10 21.29 22.04 20.67 21.78 1.4M
2021-08-09 21.90 21.97 20.71 20.90 1.8M
2021-08-06 27.62 27.62 21.87 21.98 4.0M
2021-08-05 26.14 26.78 25.81 26.49 1.7M
2021-08-04 25.31 26.01 25.10 26.00 1.1M
2021-08-03 25.64 26.00 25.05 25.52 1.1M
2021-08-02 25.86 26.12 24.91 25.61 0.6M
2021-07-30 25.60 26.01 25.34 25.85 0.7M
2021-07-29 26.00 26.10 25.62 25.68 0.7M
2021-07-28 25.28 25.93 24.30 25.81 0.8M
2021-07-27 25.76 25.91 25.02 25.28 0.7M
2021-07-26 25.57 26.08 25.39 25.90 0.7M
2021-07-23 25.00 25.73 24.80 25.48 0.5M
2021-07-22 25.41 25.41 24.56 25.01 0.6M
2021-07-21 24.85 25.62 24.73 25.49 1.2M
2021-07-20 24.50 24.87 24.27 24.61 1.2M
2021-07-19 24.23 24.85 23.84 24.45 1.0M
2021-07-16 25.02 25.67 24.77 24.91 1.0M
2021-07-15 24.58 25.02 24.22 24.49 1.1M
2021-07-14 25.58 25.82 24.47 25.00 1.3M
2021-07-13 25.99 26.23 25.34 25.58 1.0M
2021-07-12 25.92 26.36 25.57 26.04 0.5M
2021-07-09 25.80 26.18 25.48 26.08 0.5M
2021-07-08 25.68 26.06 25.23 25.71 0.9M
2021-07-07 26.14 26.25 25.57 26.10 0.4M
2021-07-06 26.73 26.75 25.72 26.20 0.5M
2021-07-02 27.36 27.36 26.13 26.73 0.5M
2021-07-01 27.19 27.61 26.87 26.99 1.1M
2021-06-30 26.87 27.10 26.44 26.93 0.7M
2021-06-29 27.38 27.51 26.71 26.76 0.8M
2021-06-28 27.05 27.28 26.38 27.02 0.8M
2021-06-25 27.80 28.15 27.25 27.36 6.4M
2021-06-24 27.60 28.24 27.25 27.93 1.2M
2021-06-23 26.61 26.87 26.11 26.77 0.8M
2021-06-22 26.00 26.76 25.80 26.69 1.2M
2021-06-21 25.75 26.42 25.50 26.09 1.4M
2021-06-18 24.92 26.07 24.60 25.66 2.0M
2021-06-17 25.23 25.64 24.67 25.32 1.6M
2021-06-16 24.71 25.46 24.69 25.35 1.7M
2021-06-15 24.70 24.90 24.21 24.81 0.8M
2021-06-14 24.92 25.11 24.54 24.79 0.7M
2021-06-11 24.36 25.03 24.29 24.77 0.9M
2021-06-10 24.54 24.77 24.13 24.27 0.5M
2021-06-09 25.02 25.42 24.55 24.56 0.6M
2021-06-08 24.41 24.95 24.39 24.84 0.7M
2021-06-07 23.43 24.66 23.39 24.50 1.2M
2021-06-04 23.71 23.78 23.16 23.60 0.5M
2021-06-03 23.58 23.83 23.33 23.58 0.5M
2021-06-02 23.87 24.12 23.42 23.82 0.8M
2021-06-01 23.26 24.66 23.26 23.91 1.5M
2021-05-28 23.01 23.32 22.42 23.21 0.7M
2021-05-27 22.42 22.97 21.93 22.92 1.5M
2021-05-26 22.79 22.79 22.21 22.34 0.7M
2021-05-25 22.65 23.10 22.29 22.36 0.9M
2021-05-24 22.07 22.97 21.91 22.47 1.4M
2021-05-21 22.19 22.33 21.76 22.03 1.5M
2021-05-20 22.29 22.58 21.49 22.00 1.1M
2021-05-19 21.92 22.33 21.28 22.23 0.9M
2021-05-18 22.89 23.07 22.43 22.43 0.5M
2021-05-17 22.38 22.85 22.12 22.70 0.6M
2021-05-14 22.32 22.92 22.18 22.64 1.2M
2021-05-13 22.15 22.81 21.81 21.99 0.7M
2021-05-12 22.14 22.58 21.82 22.04 0.6M
2021-05-11 22.38 22.90 22.13 22.59 0.9M
2021-05-10 23.83 24.07 22.82 22.90 2.0M
2021-05-07 20.22 23.39 20.06 22.64 3.1M
2021-05-06 20.03 20.35 19.40 19.86 0.9M
2021-05-05 19.33 20.07 19.28 20.02 1.1M
2021-05-04 19.61 19.63 19.03 19.38 0.6M
2021-05-03 19.32 19.74 18.80 19.62 1.2M
2021-04-30 19.00 19.41 18.96 19.14 0.7M
2021-04-29 19.27 19.46 18.96 19.11 0.7M
2021-04-28 19.15 19.52 18.93 19.06 0.8M
2021-04-27 19.60 19.67 18.95 19.12 0.6M
2021-04-26 19.71 19.80 19.43 19.58 0.4M
2021-04-23 19.69 19.87 19.53 19.64 0.6M
2021-04-22 19.55 19.79 19.35 19.62 0.5M
2021-04-21 18.88 19.52 18.61 19.45 0.7M
2021-04-20 19.23 19.25 18.45 18.92 0.6M
2021-04-19 19.18 19.47 18.68 19.25 1.5M
2021-04-16 19.51 19.51 18.92 19.25 0.8M
2021-04-15 19.75 19.99 19.24 19.33 0.5M
2021-04-14 19.72 20.31 19.15 19.63 1.6M
2021-04-13 18.17 20.09 17.94 19.79 5.5M
2021-04-12 18.21 18.34 17.45 17.48 0.6M
2021-04-09 17.69 18.49 17.69 18.21 3.1M
2021-04-08 17.83 17.85 17.27 17.80 0.7M
2021-04-07 18.00 18.15 17.40 17.83 1.0M
2021-04-06 18.18 18.36 17.83 17.87 0.4M
2021-04-05 18.44 18.44 18.05 18.24 0.7M
2021-04-01 18.28 18.50 17.93 18.28 0.8M
2021-03-31 18.03 18.49 17.82 18.15 0.9M
2021-03-30 17.43 18.29 17.41 18.09 1.6M
2021-03-29 17.00 17.56 17.00 17.34 0.9M
2021-03-26 17.71 17.85 16.30 17.14 1.0M
2021-03-25 16.63 17.74 16.41 17.51 1.3M
2021-03-24 17.17 17.30 15.86 16.05 0.9M
2021-03-23 17.63 17.75 16.99 17.14 1.1M
2021-03-22 18.06 18.06 17.21 17.69 1.1M
2021-03-19 17.87 18.85 17.76 18.09 4.3M
2021-03-18 18.84 18.99 17.79 17.84 1.7M
2021-03-17 18.27 19.08 18.16 18.97 2.0M
2021-03-16 17.50 19.10 17.40 18.75 3.8M
2021-03-15 16.56 17.25 16.52 16.87 1.5M
2021-03-12 16.02 16.62 16.02 16.54 1.7M
2021-03-11 15.95 16.34 15.80 15.99 1.0M
2021-03-10 15.77 16.37 15.77 15.89 0.6M
2021-03-09 16.00 16.29 15.65 15.82 0.5M
2021-03-08 15.93 16.33 15.71 15.93 1.4M
2021-03-05 15.32 15.89 15.07 15.76 1.0M
2021-03-04 15.72 15.99 14.91 15.10 1.6M
2021-03-03 15.65 16.10 15.32 15.34 0.8M
2021-03-02 15.10 15.99 15.10 15.71 2.9M
2021-03-01 14.66 15.55 14.23 15.00 2.3M
2021-02-26 13.51 14.17 13.44 14.07 0.9M
2021-02-25 14.50 14.56 13.46 13.61 0.7M
2021-02-24 14.87 14.99 14.40 14.51 0.7M
2021-02-23 14.85 14.90 14.24 14.80 0.8M
2021-02-22 14.74 15.23 14.74 14.84 0.5M
2021-02-19 14.75 14.88 14.51 14.75 0.6M
2021-02-18 14.85 15.22 14.72 14.75 0.5M
2021-02-17 14.90 15.27 14.47 14.74 0.6M
2021-02-16 14.95 15.55 14.72 14.81 0.5M
2021-02-12 14.69 15.10 14.64 14.90 0.6M
2021-02-11 14.55 14.93 14.40 14.80 0.6M
2021-02-10 14.47 14.85 14.40 14.54 0.5M
2021-02-09 14.17 14.48 14.02 14.40 0.8M
2021-02-08 14.24 14.69 14.05 14.31 1.5M
2021-02-05 13.88 14.11 13.80 13.99 0.7M
2021-02-04 13.92 14.10 13.76 13.84 0.9M
2021-02-03 14.00 14.16 13.80 13.92 0.8M
2021-02-02 13.92 14.15 13.42 14.00 1.6M
2021-02-01 14.50 14.70 13.67 13.89 0.7M
2021-01-29 14.52 15.21 14.12 14.54 1.7M
2021-01-28 14.87 15.08 14.13 14.42 1.3M
2021-01-27 14.30 15.56 14.20 14.86 5.5M
2021-01-26 14.12 14.75 14.12 14.50 2.5M
2021-01-25 13.59 14.19 13.51 13.98 1.1M
2021-01-22 13.54 13.70 13.24 13.70 0.6M
2021-01-21 13.56 13.99 13.35 13.68 0.7M
2021-01-20 14.04 14.25 13.52 13.56 1.0M
2021-01-19 13.99 14.38 13.63 13.90 1.8M
2021-01-15 13.31 13.85 13.12 13.80 0.8M
2021-01-14 13.47 13.79 13.25 13.35 0.6M
2021-01-13 13.39 13.82 12.96 13.33 0.7M
2021-01-12 13.35 13.80 13.33 13.75 0.7M
2021-01-11 13.10 13.50 12.96 13.33 0.4M
2021-01-08 13.51 13.57 12.91 13.28 0.5M
2021-01-07 13.69 13.73 13.10 13.45 0.4M
2021-01-06 13.11 13.83 12.77 13.62 1.1M
2021-01-05 12.92 13.15 12.75 12.86 0.7M
2021-01-04 13.02 13.09 12.49 12.92 0.5M