IHF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	47.82	48.49	47.67	48.24	48.24	1.20%	125,005
Jun 26, 2025	47.46	48.10	47.42	47.67	47.67	0.91%	118,597
Jun 25, 2025	47.59	47.59	47.11	47.24	47.24	-1.03%	189,222
Jun 24, 2025	47.27	47.77	47.05	47.73	47.73	1.32%	130,443
Jun 23, 2025	47.19	47.25	46.67	47.11	47.11	-0.78%	99,693
Jun 20, 2025	47.96	48.05	47.32	47.48	47.48	-0.54%	127,192
Jun 18, 2025	47.56	48.01	47.45	47.74	47.74	0.34%	124,443
Jun 17, 2025	47.44	47.81	47.37	47.58	47.58	-0.15%	159,027
Jun 16, 2025	47.97	48.02	46.97	47.65	47.65	-0.54%	526,043
Jun 13, 2025	47.67	48.32	47.67	47.91	47.85	-0.40%	94,468
Jun 12, 2025	47.71	48.10	47.40	48.10	48.04	0.73%	150,733
Jun 11, 2025	47.53	48.09	47.53	47.75	47.69	0.29%	397,389
Jun 10, 2025	47.80	47.88	47.48	47.61	47.55	-0.33%	401,249
Jun 9, 2025	48.09	48.09	47.29	47.77	47.71	-0.44%	171,225
Jun 6, 2025	47.64	47.98	47.63	47.98	47.92	1.18%	136,576
Jun 5, 2025	47.50	47.80	47.28	47.42	47.36	0.06%	198,264
Jun 4, 2025	47.61	48.04	47.39	47.39	47.33	-0.11%	123,392
Jun 3, 2025	47.25	47.55	47.04	47.44	47.38	0.34%	98,476
Jun 2, 2025	47.49	47.64	46.95	47.28	47.22	-0.34%	207,353
May 30, 2025	46.91	47.78	46.78	47.44	47.38	0.85%	144,198
May 29, 2025	46.83	47.34	46.71	47.04	46.98	1.36%	307,973
May 28, 2025	46.53	46.88	46.35	46.41	46.35	-0.49%	188,589
May 27, 2025	46.66	46.66	46.10	46.64	46.58	0.95%	185,658
May 23, 2025	46.29	46.29	45.86	46.20	46.14	-0.47%	319,864
May 22, 2025	46.84	47.12	46.38	46.42	46.36	-2.27%	313,592
May 21, 2025	48.20	48.42	47.50	47.50	47.44	-3.22%	259,489
May 20, 2025	48.82	49.23	48.56	49.08	49.02	0.97%	115,705
May 19, 2025	48.08	48.68	47.87	48.61	48.55	1.19%	571,868
May 16, 2025	46.78	48.08	46.59	48.04	47.98	2.80%	459,609
May 15, 2025	45.78	46.73	44.62	46.73	46.67	-0.30%	998,263
May 14, 2025	47.59	47.81	46.79	46.87	46.81	-0.42%	564,731
May 13, 2025	48.32	48.33	47.02	47.07	47.01	-5.78%	639,784
May 12, 2025	50.08	50.72	49.28	49.96	49.90	0.58%	163,009
May 9, 2025	50.11	50.18	49.60	49.67	49.61	-0.74%	84,428
May 8, 2025	50.30	50.62	50.04	50.04	49.98	-0.64%	57,609
May 7, 2025	50.11	50.37	49.85	50.36	50.30	0.90%	132,503
May 6, 2025	49.93	50.27	49.73	49.91	49.85	-0.70%	204,772
May 5, 2025	50.03	50.56	50.01	50.26	50.20	0.34%	202,430
May 2, 2025	50.24	50.28	49.63	50.09	50.03	0.80%	110,791
May 1, 2025	50.45	50.45	49.69	49.69	49.63	-1.17%	98,988
Apr 30, 2025	49.94	50.35	49.35	50.28	50.22	0.76%	116,131
Apr 29, 2025	49.82	50.16	49.51	49.90	49.84	0.46%	64,568
Apr 28, 2025	49.75	50.15	49.31	49.67	49.61	0.18%	65,366
Apr 25, 2025	50.06	50.06	49.00	49.58	49.52	-0.94%	87,032
Apr 24, 2025	49.91	50.09	49.48	50.05	49.99	0.38%	94,529
Apr 23, 2025	49.52	50.50	49.37	49.86	49.80	1.51%	126,784
Apr 22, 2025	48.27	49.13	48.04	49.12	49.06	2.63%	138,579
Apr 21, 2025	49.84	49.84	47.66	47.86	47.80	-4.62%	223,797
Apr 17, 2025	50.19	50.72	49.77	50.18	50.12	-6.71%	372,231
Apr 16, 2025	53.99	54.58	53.57	53.79	53.72	-0.65%	76,651