IDHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	32.76	33.00	32.72	32.91	32.91	0.86%	48,413
Jun 26, 2025	32.56	32.65	32.39	32.63	32.63	1.02%	56,576
Jun 25, 2025	32.40	32.40	32.20	32.30	32.30	-0.62%	66,832
Jun 24, 2025	32.34	32.55	32.28	32.50	32.50	1.25%	46,943
Jun 23, 2025	31.60	32.11	31.55	32.10	32.10	0.38%	29,111
Jun 20, 2025	32.42	32.42	31.98	31.98	31.73	-1.05%	44,638
Jun 18, 2025	32.44	32.51	32.26	32.32	32.07	0.06%	113,240
Jun 17, 2025	32.64	32.65	32.22	32.30	32.05	-1.13%	118,262
Jun 16, 2025	32.93	33.08	32.67	32.67	32.41	-0.24%	77,565
Jun 13, 2025	32.74	32.91	32.55	32.75	32.49	-1.20%	77,236
Jun 12, 2025	33.12	33.21	33.05	33.15	32.89	0.54%	28,268
Jun 11, 2025	33.10	33.10	32.86	32.97	32.71	0.24%	33,669
Jun 10, 2025	32.93	32.97	32.79	32.89	32.63	0.49%	28,449
Jun 9, 2025	32.79	32.90	32.65	32.73	32.47	0.25%	35,745
Jun 6, 2025	32.70	32.76	32.60	32.65	32.39	0.34%	85,574
Jun 5, 2025	32.89	32.89	32.49	32.54	32.28	-0.46%	874,937
Jun 4, 2025	32.48	32.77	32.48	32.69	32.43	0.96%	45,219
Jun 3, 2025	32.27	32.39	32.18	32.38	32.13	-0.98%	24,962
Jun 2, 2025	32.44	32.70	32.22	32.70	32.44	1.11%	105,248
May 30, 2025	32.37	32.37	31.99	32.34	32.09	0.09%	33,110
May 29, 2025	33.27	33.27	32.15	32.31	32.06	0.44%	55,640
May 28, 2025	32.12	32.27	32.12	32.17	31.92	-1.08%	70,202
May 27, 2025	32.51	32.58	32.40	32.52	32.26	1.21%	38,303
May 23, 2025	31.93	32.19	31.84	32.13	31.88	0.16%	42,236
May 22, 2025	32.10	32.14	31.79	32.08	31.83	-0.19%	38,177
May 21, 2025	32.42	32.46	32.08	32.14	31.89	-0.59%	29,315
May 20, 2025	32.29	32.33	32.12	32.33	32.08	0.28%	48,144
May 19, 2025	31.95	32.24	31.75	32.24	31.99	0.75%	63,522
May 16, 2025	31.91	32.00	31.63	32.00	31.75	0.34%	40,546
May 15, 2025	31.77	31.89	31.55	31.89	31.64	1.17%	30,157
May 14, 2025	31.88	31.88	31.38	31.52	31.27	-0.54%	33,966
May 13, 2025	31.63	31.69	31.39	31.69	31.44	0.60%	81,797
May 12, 2025	31.58	31.60	31.22	31.50	31.25	0.16%	68,028
May 9, 2025	31.65	31.65	31.24	31.45	31.20	0.19%	55,721
May 8, 2025	31.72	31.72	31.31	31.39	31.14	-0.73%	38,756
May 7, 2025	31.61	31.70	31.35	31.62	31.37	0.22%	49,555
May 6, 2025	31.60	31.67	31.49	31.55	31.30	-0.32%	446,651
May 5, 2025	31.80	31.80	31.53	31.65	31.40	0.03%	55,032
May 2, 2025	31.57	31.67	31.43	31.64	31.39	2.13%	35,801
May 1, 2025	31.30	31.30	30.81	30.98	30.74	-0.42%	32,050
Apr 30, 2025	30.88	31.13	30.71	31.11	30.87	0.16%	73,490
Apr 29, 2025	30.94	31.12	30.82	31.06	30.82	0.06%	65,962
Apr 28, 2025	30.84	31.04	30.79	31.04	30.80	0.36%	151,571
Apr 25, 2025	30.91	30.93	30.61	30.93	30.69	0.13%	37,682
Apr 24, 2025	30.55	30.89	30.53	30.89	30.65	1.51%	27,146
Apr 23, 2025	30.81	31.06	30.23	30.43	30.19	0.05%	102,134
Apr 22, 2025	30.23	30.62	30.14	30.42	30.18	1.72%	117,452
Apr 21, 2025	29.99	30.11	29.68	29.90	29.67	-0.50%	49,083
Apr 17, 2025	29.97	30.20	29.83	30.05	29.81	1.38%	47,552
Apr 16, 2025	29.93	30.01	29.57	29.64	29.41	-0.84%	66,234