ISHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	41.46	41.73	41.46	41.73	41.73	0.31%	152
Sep 25, 2025	41.71	41.77	41.60	41.60	41.60	-0.88%	792
Sep 24, 2025	42.26	42.27	41.97	41.97	41.93	0.20%	828
Sep 23, 2025	41.89	41.89	41.89	41.89	41.85	-0.91%	20
Sep 22, 2025	42.27	42.27	42.27	42.27	42.23	-0.81%	142
Sep 19, 2025	42.85	42.85	42.62	42.62	42.58	-0.77%	382
Sep 18, 2025	42.95	42.95	42.95	42.95	42.91	0.06%	45
Sep 17, 2025	42.93	42.93	42.93	42.93	42.89	1.11%	34
Sep 16, 2025	42.30	42.46	42.30	42.46	42.42	0.17%	1,496
Sep 15, 2025	42.26	42.39	42.26	42.39	42.35	0.65%	178
Sep 12, 2025	42.30	42.30	42.11	42.11	42.07	-0.59%	286
Sep 11, 2025	42.37	42.37	42.37	42.37	42.32	1.49%	14
Sep 10, 2025	41.74	41.74	41.74	41.74	41.70	-0.63%	103
Sep 9, 2025	41.96	42.01	41.96	42.01	41.97	0.59%	11,003
Sep 8, 2025	41.76	41.76	41.76	41.76	41.72	0.84%	4
Sep 5, 2025	41.56	41.56	41.41	41.41	41.37	0.21%	805
Sep 4, 2025	41.32	41.32	41.32	41.32	41.28	1.12%	21
Sep 3, 2025	40.87	40.87	40.87	40.87	40.83	0.32%	6
Sep 2, 2025	40.74	40.74	40.74	40.74	40.70	-0.88%	25
Aug 29, 2025	41.05	41.10	41.05	41.10	41.06	-0.05%	181
Aug 28, 2025	41.12	41.12	41.12	41.12	41.08	0.50%	33
Aug 27, 2025	40.91	40.91	40.91	40.91	40.87	-1.18%	130
Aug 26, 2025	41.40	41.40	41.40	41.40	41.36	0.06%	253
Aug 25, 2025	41.38	41.38	41.38	41.38	41.34	-0.60%	3
Aug 22, 2025	41.62	41.62	41.62	41.62	41.58	2.39%	48
Aug 21, 2025	40.65	40.65	40.65	40.65	40.61	-0.34%	16
Aug 20, 2025	40.79	40.79	40.79	40.79	40.75	-0.74%	132
Aug 19, 2025	41.10	41.10	41.10	41.10	41.06	-0.37%	77
Aug 18, 2025	41.25	41.25	41.25	41.25	41.21	0.57%	28
Aug 15, 2025	41.02	41.02	41.02	41.02	40.98	0.51%	70
Aug 14, 2025	40.81	40.81	40.81	40.81	40.77	-0.85%	3
Aug 13, 2025	41.16	41.16	41.16	41.16	41.12	1.38%	18
Aug 12, 2025	40.65	40.65	40.60	40.60	40.56	1.54%	174
Aug 11, 2025	39.98	39.98	39.98	39.98	39.94	-0.71%	45
Aug 8, 2025	40.27	40.27	40.27	40.27	40.23	-0.34%	8
Aug 7, 2025	40.40	40.40	40.40	40.40	40.37	-0.11%	4
Aug 6, 2025	40.26	40.45	40.15	40.45	40.41	1.11%	293
Aug 5, 2025	40.01	40.01	40.01	40.01	39.97	-0.13%	18
Aug 4, 2025	39.94	40.06	39.94	40.06	40.02	2.00%	124
Aug 1, 2025	39.33	39.33	39.28	39.28	39.24	-1.53%	286
Jul 31, 2025	39.93	39.93	39.89	39.89	39.85	0.44%	230
Jul 30, 2025	39.96	39.97	39.71	39.71	39.67	-0.90%	2,965
Jul 29, 2025	40.18	40.18	40.07	40.07	40.03	-1.01%	11,076
Jul 28, 2025	40.48	40.48	40.48	40.48	40.44	-0.67%	77
Jul 25, 2025	40.61	40.75	40.61	40.75	40.71	0.09%	238
Jul 24, 2025	40.71	40.71	40.71	40.71	40.68	-0.80%	117
Jul 23, 2025	41.04	41.04	41.04	41.04	41.00	0.85%	62
Jul 22, 2025	40.70	40.70	40.70	40.70	40.66	1.03%	19
Jul 21, 2025	40.28	40.28	40.28	40.28	40.24	0.35%	21
Jul 18, 2025	40.14	40.14	40.14	40.14	40.10	0.57%	11