iHeartMedia A

IHRT
🏛️ usa →
2.87
Last Update: 2025-09-30
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
2023-12-29 2.56 2.70 2.53 2.67 1.2M
2023-12-28 2.45 2.56 2.45 2.54 0.8M
2023-12-27 2.50 2.50 2.39 2.45 0.7M
2023-12-26 2.33 2.54 2.26 2.47 0.8M
2023-12-22 2.35 2.42 2.27 2.33 0.5M
2023-12-21 2.35 2.38 2.31 2.34 0.5M
2023-12-20 2.45 2.52 2.31 2.32 1.2M
2023-12-19 2.39 2.49 2.36 2.46 1.4M
2023-12-18 2.50 2.53 2.33 2.35 1.5M
2023-12-15 2.60 2.64 2.36 2.52 2.1M
2023-12-14 2.56 2.75 2.47 2.60 2.6M
2023-12-13 2.41 2.52 2.27 2.45 1.6M
2023-12-12 2.61 2.61 2.35 2.38 1.0M
2023-12-11 2.67 2.69 2.56 2.62 0.9M
2023-12-08 2.75 2.80 2.46 2.65 1.1M
2023-12-07 2.80 2.81 2.71 2.80 0.5M
2023-12-06 2.85 2.94 2.75 2.82 0.8M
2023-12-05 3.03 3.03 2.73 2.75 0.6M
2023-12-04 3.00 3.12 3.00 3.02 0.9M
2023-12-01 2.60 3.04 2.58 3.00 1.6M
2023-11-30 2.74 2.74 2.60 2.62 0.6M
2023-11-29 2.68 2.80 2.55 2.65 0.7M
2023-11-28 2.60 2.60 2.46 2.58 0.6M
2023-11-27 2.85 2.85 2.57 2.59 0.7M
2023-11-24 2.72 2.82 2.65 2.78 0.3M
2023-11-22 2.63 2.84 2.62 2.72 0.9M
2023-11-21 2.54 2.62 2.47 2.60 0.7M
2023-11-20 2.56 2.65 2.55 2.57 0.7M
2023-11-17 2.45 2.55 2.42 2.52 1.0M
2023-11-16 2.65 2.72 2.41 2.43 1.4M
2023-11-15 2.08 2.59 2.08 2.48 2.2M
2023-11-14 1.95 2.21 1.93 2.10 1.5M
2023-11-13 1.99 2.03 1.78 1.82 1.3M
2023-11-10 2.16 2.19 1.87 2.01 1.0M
2023-11-09 2.47 2.62 2.19 2.19 0.7M
2023-11-08 2.47 2.60 2.45 2.60 0.9M
2023-11-07 2.53 2.56 2.46 2.51 0.5M
2023-11-06 2.51 2.70 2.47 2.56 0.9M
2023-11-03 2.47 2.63 2.45 2.50 1.0M
2023-11-02 2.21 2.37 2.21 2.35 0.6M
2023-11-01 2.28 2.30 2.10 2.15 0.8M
2023-10-31 2.25 2.43 2.24 2.35 0.7M
2023-10-30 2.19 2.29 2.13 2.22 0.8M
2023-10-27 2.26 2.26 2.02 2.14 1.0M
2023-10-26 2.29 2.36 2.24 2.25 0.9M
2023-10-25 2.35 2.39 2.27 2.28 0.6M
2023-10-24 2.53 2.53 2.36 2.39 1.0M
2023-10-23 2.41 2.55 2.39 2.44 0.6M
2023-10-20 2.51 2.53 2.42 2.45 0.6M
2023-10-19 2.49 2.56 2.42 2.49 0.7M
2023-10-18 2.73 2.73 2.49 2.51 0.7M
2023-10-17 2.68 2.81 2.64 2.75 0.5M
2023-10-16 2.64 2.71 2.60 2.65 0.4M
2023-10-13 2.57 2.64 2.55 2.63 0.4M
2023-10-12 2.77 2.77 2.54 2.57 0.8M
2023-10-11 2.80 2.85 2.73 2.75 0.6M
2023-10-10 2.64 2.84 2.64 2.78 0.5M
2023-10-09 2.63 2.65 2.52 2.61 0.8M
2023-10-06 2.81 2.90 2.62 2.64 0.9M
2023-10-05 2.63 2.88 2.63 2.85 1.2M
2023-10-04 2.85 2.96 2.63 2.72 1.2M
2023-10-03 3.02 3.07 2.90 2.94 1.3M
2023-10-02 3.15 3.21 2.97 3.01 0.8M
2023-09-29 3.16 3.29 3.07 3.16 0.6M
2023-09-28 3.45 3.45 3.09 3.14 0.8M
2023-09-27 3.35 3.44 3.27 3.34 0.9M
2023-09-26 3.48 3.68 3.28 3.31 1.1M
2023-09-25 3.45 3.58 3.26 3.56 1.1M
2023-09-22 3.44 3.53 3.38 3.48 0.6M
2023-09-21 3.35 3.47 3.28 3.42 0.5M
2023-09-20 3.37 3.44 3.36 3.40 0.4M
2023-09-19 3.37 3.45 3.30 3.35 0.4M
2023-09-18 3.38 3.44 3.33 3.38 0.7M
2023-09-15 3.49 3.52 3.32 3.40 1.5M
2023-09-14 3.37 3.50 3.36 3.41 0.8M
2023-09-13 3.25 3.33 3.21 3.31 0.9M
2023-09-12 3.30 3.39 3.24 3.28 1.1M
2023-09-11 3.34 3.43 3.24 3.26 0.9M
2023-09-08 3.52 3.62 3.32 3.32 0.8M
2023-09-07 3.47 3.60 3.42 3.51 1.4M
2023-09-06 3.68 3.69 3.48 3.54 0.7M
2023-09-05 3.56 3.72 3.52 3.70 1.1M
2023-09-01 3.69 3.73 3.45 3.56 0.9M
2023-08-31 3.76 3.89 3.59 3.61 1.4M
2023-08-30 3.53 3.79 3.48 3.77 0.7M
2023-08-29 3.55 3.60 3.50 3.54 0.5M
2023-08-28 3.58 3.68 3.50 3.52 0.5M
2023-08-25 3.52 3.60 3.45 3.56 0.5M
2023-08-24 3.54 3.61 3.38 3.51 1.1M
2023-08-23 3.57 3.67 3.47 3.57 0.7M
2023-08-22 3.42 3.56 3.42 3.51 1.1M
2023-08-21 3.38 3.48 3.12 3.42 1.2M
2023-08-18 3.40 3.46 3.28 3.34 0.9M
2023-08-17 3.32 3.51 3.30 3.47 1.3M
2023-08-16 3.39 3.55 3.29 3.31 1.1M
2023-08-15 3.50 3.85 3.35 3.40 1.8M
2023-08-14 3.37 3.49 3.27 3.32 1.6M
2023-08-11 3.41 3.47 3.28 3.38 1.1M
2023-08-10 3.57 3.68 3.41 3.43 0.8M
2023-08-09 3.66 3.66 3.43 3.57 1.1M
2023-08-08 4.22 4.32 3.56 3.74 2.1M
2023-08-07 4.53 4.59 4.36 4.48 0.8M
2023-08-04 4.28 4.66 4.27 4.50 1.0M
2023-08-03 4.29 4.37 4.15 4.27 0.5M
2023-08-02 4.47 4.47 4.26 4.32 0.8M
2023-08-01 4.67 4.71 4.48 4.58 0.7M
2023-07-31 4.22 4.74 4.22 4.73 1.1M
2023-07-28 4.23 4.32 4.17 4.21 0.6M
2023-07-27 4.52 4.52 4.14 4.16 0.6M
2023-07-26 4.31 4.47 4.29 4.44 0.5M
2023-07-25 4.32 4.37 4.26 4.30 0.6M
2023-07-24 4.40 4.48 4.22 4.32 0.8M
2023-07-21 4.50 4.62 4.32 4.40 0.6M
2023-07-20 4.53 4.54 4.30 4.46 0.8M
2023-07-19 4.46 4.60 4.46 4.50 1.0M
2023-07-18 4.22 4.61 4.22 4.43 0.9M
2023-07-17 4.12 4.26 4.04 4.24 0.9M
2023-07-14 4.41 4.41 4.12 4.14 1.1M
2023-07-13 4.25 4.43 4.15 4.40 0.9M
2023-07-12 4.35 4.37 4.18 4.23 0.8M
2023-07-11 4.20 4.29 4.13 4.22 1.2M
2023-07-10 3.98 4.37 3.97 4.20 1.7M
2023-07-07 3.80 4.13 3.75 3.98 2.6M
2023-07-06 3.66 3.81 3.55 3.77 1.1M
2023-07-05 3.78 3.85 3.47 3.73 1.2M
2023-07-03 3.64 3.84 3.64 3.83 1.4M
2023-06-30 3.65 3.72 3.56 3.64 0.8M
2023-06-29 3.47 3.62 3.38 3.58 1.8M
2023-06-28 3.56 3.60 3.42 3.46 1.4M
2023-06-27 3.62 3.67 3.48 3.56 1.3M
2023-06-26 3.34 3.69 3.32 3.58 1.1M
2023-06-23 3.20 3.47 3.14 3.37 4.1M
2023-06-22 3.45 3.52 3.24 3.31 1.5M
2023-06-21 3.58 3.59 3.34 3.45 1.7M
2023-06-20 3.48 3.59 3.46 3.53 1.6M
2023-06-16 3.75 3.79 3.49 3.53 1.9M
2023-06-15 3.59 3.76 3.51 3.72 1.4M
2023-06-14 3.67 3.73 3.55 3.59 1.7M
2023-06-13 3.70 3.90 3.60 3.65 1.1M
2023-06-12 3.52 3.71 3.48 3.67 1.3M
2023-06-09 3.70 3.71 3.45 3.54 1.1M
2023-06-08 3.78 3.79 3.39 3.76 1.9M
2023-06-07 3.65 4.03 3.59 3.78 2.7M
2023-06-06 3.16 3.67 3.05 3.62 1.7M
2023-06-05 3.09 3.32 2.92 3.18 2.2M
2023-06-02 2.56 3.22 2.54 3.12 2.6M
2023-06-01 2.39 2.56 2.27 2.49 1.1M
2023-05-31 2.34 2.40 2.25 2.37 1.4M
2023-05-30 2.40 2.43 2.22 2.34 0.6M
2023-05-26 2.30 2.42 2.21 2.39 0.6M
2023-05-25 2.42 2.45 2.23 2.26 0.7M
2023-05-24 2.58 2.61 2.40 2.41 0.8M
2023-05-23 2.65 2.75 2.58 2.60 0.7M
2023-05-22 2.67 2.71 2.61 2.63 0.8M
2023-05-19 2.82 2.87 2.63 2.67 0.5M
2023-05-18 2.70 2.85 2.65 2.74 0.9M
2023-05-17 2.49 2.75 2.46 2.73 0.7M
2023-05-16 2.53 2.59 2.45 2.48 0.7M
2023-05-15 2.48 2.59 2.42 2.56 1.0M
2023-05-12 2.74 2.77 2.47 2.48 1.3M
2023-05-11 2.74 2.78 2.67 2.73 0.9M
2023-05-10 3.16 3.20 2.72 2.74 1.0M
2023-05-09 3.05 3.15 2.76 3.10 1.8M
2023-05-08 3.17 3.52 2.98 3.05 2.4M
2023-05-05 3.00 3.04 2.78 2.95 1.5M
2023-05-04 3.43 3.64 2.69 2.92 1.9M
2023-05-03 3.09 3.63 3.03 3.52 1.8M
2023-05-02 3.48 3.95 3.07 3.13 1.8M
2023-05-01 3.50 3.76 3.48 3.61 1.6M
2023-04-28 3.48 3.65 3.40 3.47 1.3M
2023-04-27 3.61 3.70 3.42 3.46 0.5M
2023-04-26 3.81 3.89 3.55 3.58 0.6M
2023-04-25 4.05 4.06 3.81 3.85 0.8M
2023-04-24 4.17 4.20 4.00 4.12 1.1M
2023-04-21 4.13 4.23 4.09 4.16 0.6M
2023-04-20 4.08 4.27 4.01 4.16 0.8M
2023-04-19 3.89 4.18 3.86 4.15 0.7M
2023-04-18 3.91 3.98 3.82 3.92 0.9M
2023-04-17 3.77 3.89 3.73 3.89 0.5M
2023-04-14 3.91 3.96 3.70 3.78 1.3M
2023-04-13 3.82 3.93 3.79 3.91 0.6M
2023-04-12 3.97 4.05 3.76 3.77 1.4M
2023-04-11 3.88 4.01 3.85 3.95 1.4M
2023-04-10 3.65 3.96 3.65 3.86 1.1M
2023-04-06 3.46 3.73 3.44 3.64 0.7M
2023-04-05 3.56 3.62 3.46 3.48 0.8M
2023-04-04 3.76 3.76 3.47 3.59 1.1M
2023-04-03 3.90 4.03 3.68 3.74 1.8M
2023-03-31 3.78 3.91 3.70 3.90 1.0M
2023-03-30 3.79 3.87 3.70 3.72 0.8M
2023-03-29 3.89 4.03 3.75 3.79 0.9M
2023-03-28 3.92 4.02 3.64 3.81 2.7M
2023-03-27 4.08 4.33 4.02 4.29 1.1M
2023-03-24 4.06 4.08 3.84 4.00 1.2M
2023-03-23 4.18 4.48 4.11 4.16 1.1M
2023-03-22 4.46 4.46 4.15 4.15 0.7M
2023-03-21 4.37 4.67 4.37 4.47 0.9M
2023-03-20 4.32 4.61 4.22 4.27 1.3M
2023-03-17 4.74 4.79 4.27 4.31 1.8M
2023-03-16 4.56 4.77 4.42 4.74 1.4M
2023-03-15 4.54 4.75 4.43 4.69 1.3M
2023-03-14 4.94 5.17 4.66 4.72 1.4M
2023-03-13 4.86 4.86 4.46 4.73 1.9M
2023-03-10 5.21 5.21 4.87 4.90 1.3M
2023-03-09 5.51 5.74 5.25 5.26 1.2M
2023-03-08 5.54 5.80 5.48 5.64 2.2M
2023-03-07 5.69 5.69 5.25 5.44 1.2M
2023-03-06 5.70 6.02 5.55 5.71 1.6M
2023-03-03 5.29 5.74 5.10 5.29 1.1M
2023-03-02 5.41 5.42 5.22 5.28 1.6M
2023-03-01 5.61 5.98 4.38 5.56 6.3M
2023-02-28 7.07 7.32 7.04 7.26 0.8M
2023-02-27 7.08 7.38 7.01 7.07 0.5M
2023-02-24 7.16 7.23 6.92 6.99 0.5M
2023-02-23 7.60 7.64 7.20 7.38 0.4M
2023-02-22 7.22 7.53 7.19 7.53 0.6M
2023-02-21 7.53 7.61 7.13 7.20 0.3M
2023-02-17 7.77 7.81 7.48 7.75 0.4M
2023-02-16 7.48 7.94 7.42 7.74 0.4M
2023-02-15 7.29 7.73 7.29 7.71 0.4M
2023-02-14 7.22 7.42 7.08 7.35 0.5M
2023-02-13 7.34 7.52 7.21 7.34 0.4M
2023-02-10 7.36 7.45 7.14 7.31 0.5M
2023-02-09 7.92 7.99 7.39 7.42 0.6M
2023-02-08 7.66 7.82 7.53 7.80 0.4M
2023-02-07 7.68 7.84 7.33 7.71 0.8M
2023-02-06 8.40 8.45 7.70 7.77 0.6M
2023-02-03 8.56 8.96 8.51 8.51 0.5M
2023-02-02 8.05 9.01 8.05 8.70 1.1M
2023-02-01 7.68 8.03 7.41 7.91 0.6M
2023-01-31 7.58 7.75 7.58 7.75 0.4M
2023-01-30 7.63 7.72 7.41 7.54 0.2M
2023-01-27 7.61 7.86 7.54 7.75 0.2M
2023-01-26 7.49 7.71 7.41 7.70 0.4M
2023-01-25 7.47 7.53 7.30 7.38 0.2M
2023-01-24 7.47 7.60 7.45 7.56 0.4M
2023-01-23 7.67 7.67 7.18 7.57 0.4M
2023-01-20 7.25 7.28 6.86 7.27 0.4M
2023-01-19 7.41 7.41 7.08 7.10 0.4M
2023-01-18 7.79 7.91 7.43 7.57 0.2M
2023-01-17 7.52 7.78 7.48 7.73 0.3M
2023-01-13 7.34 7.58 7.30 7.54 0.3M
2023-01-12 7.21 7.49 7.21 7.45 0.3M
2023-01-11 6.97 7.18 6.97 7.09 0.6M
2023-01-10 6.70 6.97 6.61 6.92 0.3M
2023-01-09 6.72 6.85 6.66 6.73 0.3M
2023-01-06 6.60 6.72 6.44 6.62 0.3M
2023-01-05 6.37 6.58 6.23 6.49 0.4M
2023-01-04 6.15 6.43 6.04 6.37 0.4M
2023-01-03 6.29 6.43 5.93 5.99 0.6M