| Daily Price Action: |
| Date |
Open |
High |
Low |
Close |
Volume |
| 2010-03-29 | 9.47 | 9.80 | 9.27 | 9.76 | 33300 |
| 2010-03-26 | 9.62 | 9.62 | 9.41 | 9.45 | 21900 |
| 2010-03-25 | 9.82 | 9.91 | 9.52 | 9.53 | 33100 |
| 2010-03-24 | 9.86 | 9.86 | 9.65 | 9.71 | 26700 |
| 2010-03-23 | 9.41 | 9.95 | 9.41 | 9.88 | 22200 |
| 2010-03-22 | 9.22 | 9.74 | 9.22 | 9.40 | 25200 |
| 2010-03-19 | 9.81 | 9.84 | 9.44 | 9.44 | 38000 |
| 2010-03-18 | 9.73 | 9.85 | 9.62 | 9.81 | 13400 |
| 2010-03-17 | 9.77 | 9.97 | 9.51 | 9.78 | 30900 |
| 2010-03-16 | 9.57 | 9.82 | 9.33 | 9.78 | 30300 |
| 2010-03-15 | 9.33 | 9.55 | 9.19 | 9.50 | 29000 |
| 2010-03-12 | 9.33 | 9.68 | 9.32 | 9.39 | 20100 |
| 2010-03-11 | 9.22 | 9.34 | 9.12 | 9.28 | 11700 |
| 2010-03-10 | 9.03 | 9.35 | 9.03 | 9.21 | 21500 |
| 2010-03-09 | 8.94 | 9.27 | 8.77 | 9.06 | 16600 |
| 2010-03-08 | 8.98 | 9.38 | 8.92 | 8.96 | 20800 |
| 2010-03-05 | 8.81 | 9.14 | 8.41 | 9.01 | 31300 |
| 2010-03-04 | 8.71 | 8.89 | 8.62 | 8.79 | 27900 |
| 2010-03-03 | 8.76 | 8.83 | 8.63 | 8.71 | 15400 |
| 2010-03-02 | 8.70 | 8.85 | 8.55 | 8.71 | 33600 |
| 2010-03-01 | 8.75 | 8.88 | 8.64 | 8.68 | 25300 |
| 2010-02-26 | 8.54 | 8.79 | 8.54 | 8.72 | 12600 |
| 2010-02-25 | 8.31 | 8.57 | 8.25 | 8.56 | 10900 |
| 2010-02-24 | 8.15 | 8.51 | 8.02 | 8.47 | 13200 |
| 2010-02-23 | 8.30 | 8.34 | 8.07 | 8.13 | 20000 |
| 2010-02-22 | 8.30 | 8.50 | 8.27 | 8.31 | 17000 |
| 2010-02-19 | 8.16 | 8.32 | 8.04 | 8.30 | 9900 |
| 2010-02-18 | 8.02 | 8.16 | 7.77 | 8.16 | 8600 |
| 2010-02-17 | 7.93 | 8.00 | 7.56 | 8.00 | 15900 |
| 2010-02-16 | 7.70 | 7.95 | 7.60 | 7.92 | 9000 |
| 2010-02-12 | 7.74 | 7.97 | 7.65 | 7.87 | 8900 |
| 2010-02-11 | 7.65 | 7.87 | 7.63 | 7.80 | 9100 |
|
| Recent Company Events: |
| 4-Jan-10 | Ex-Date for dividend payment of $0.025 | | 10-Nov-09 | INDEPENDENCE HOLDING CO Files SEC form 8-K, Results of Operations and Financial Condition, Financial Statements and E | | 9-Nov-09 | INDEPENDENCE HOLDING CO Files SEC form 10-Q, Quarterly Report | | 10-Aug-09 | INDEPENDENCE HOLDING CO Files SEC form 8-K, Results of Operations and Financial Condition, Financial Statements and E | | 19-Jun-09 | INDEPENDENCE HOLDING CO Files SEC form 8-K, Regulation FD Disclosure, Financial Statements and Exhibits | | 12-May-09 | INDEPENDENCE HOLDING CO Files SEC form 8-K, Results of Operations and Financial Condition, Financial Statements and E | | 11-May-09 | INDEPENDENCE HOLDING CO Files SEC form 10-Q, Quarterly Report | | 13-Apr-09 | INDEPENDENCE HOLDING CO Files SEC form 8-K, Change in Directors or Principal Officers | | 17-Mar-09 | INDEPENDENCE HOLDING CO Files SEC form 8-K, Results of Operations and Financial Condition, Financial Statements and E | | 16-Mar-09 | INDEPENDENCE HOLDING CO Files SEC form 10-K, Annual Report | | 28-Jan-09 | INDEPENDENCE HOLDING CO Files SEC form 8-K, Regulation FD Disclosure, Financial Statements and Exhibits |
|