ISHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	39.40	39.40	39.33	39.33	39.33	0.54%	658
Jun 26, 2025	39.12	39.12	39.12	39.12	39.12	-0.09%	8
Jun 25, 2025	39.16	39.16	39.16	39.16	38.97	-0.52%	24
Jun 24, 2025	39.32	39.36	39.32	39.36	39.17	1.94%	146
Jun 23, 2025	38.39	38.61	38.39	38.61	38.42	0.69%	450
Jun 20, 2025	38.35	38.35	38.35	38.35	38.16	-0.40%	44
Jun 18, 2025	38.50	38.50	38.50	38.50	38.31	0.47%	88
Jun 17, 2025	38.63	38.80	38.32	38.32	38.14	-1.21%	532
Jun 16, 2025	38.80	39.15	38.79	38.79	38.60	1.46%	222
Jun 13, 2025	38.23	38.23	38.23	38.23	38.05	-2.10%	301
Jun 12, 2025	39.05	39.05	39.05	39.05	38.86	-0.13%	6
Jun 11, 2025	39.35	39.35	39.10	39.10	38.91	-0.36%	626
Jun 10, 2025	39.24	39.24	39.24	39.24	39.05	0.10%	7
Jun 9, 2025	39.20	39.20	39.20	39.20	39.01	1.01%	21
Jun 6, 2025	38.79	38.87	38.79	38.81	38.62	0.23%	410
Jun 5, 2025	38.72	38.72	38.72	38.72	38.54	0.24%	86
Jun 4, 2025	38.60	38.77	38.60	38.63	38.44	0.76%	6,739
Jun 3, 2025	38.34	38.34	38.34	38.34	38.15	0.47%	73
Jun 2, 2025	38.16	38.16	38.16	38.16	37.98	0.79%	194
May 30, 2025	37.65	37.86	37.65	37.86	37.68	-0.75%	689
May 29, 2025	38.15	38.15	38.15	38.15	37.97	-0.16%	5
May 28, 2025	38.21	38.21	38.21	38.21	38.03	0.32%	10
May 27, 2025	38.02	38.22	38.02	38.09	37.91	0.32%	426
May 23, 2025	37.97	37.97	37.97	37.97	37.79	0.04%	11
May 22, 2025	38.04	38.04	37.95	37.95	37.77	-	164
May 21, 2025	37.95	37.95	37.95	37.95	37.77	-1.86%	109
May 20, 2025	38.59	38.67	38.54	38.67	38.48	-0.82%	1,183
May 19, 2025	38.99	38.99	38.99	38.99	38.80	0.21%	44
May 16, 2025	38.79	38.91	38.79	38.91	38.72	0.46%	654
May 15, 2025	38.78	38.78	38.73	38.73	38.54	-1.21%	241
May 14, 2025	39.20	39.20	39.20	39.20	39.01	0.75%	123
May 13, 2025	38.84	38.91	38.76	38.91	38.72	0.54%	1,510
May 12, 2025	38.62	38.70	38.62	38.70	38.51	4.40%	351
May 9, 2025	37.24	37.24	37.07	37.07	36.89	-0.35%	250
May 8, 2025	37.52	37.53	37.20	37.20	37.02	0.70%	4,427
May 7, 2025	36.96	37.04	36.94	36.94	36.76	-0.47%	1,197
May 6, 2025	37.12	37.12	37.12	37.12	36.94	-0.20%	87
May 5, 2025	37.50	37.60	37.19	37.19	37.01	0.13%	1,370
May 2, 2025	37.14	37.14	37.14	37.14	36.96	2.46%	552
May 1, 2025	36.27	36.73	36.22	36.25	36.08	0.36%	1,337
Apr 30, 2025	35.87	36.12	35.87	36.12	35.95	-0.52%	769
Apr 29, 2025	36.16	36.35	36.13	36.31	36.14	0.86%	744
Apr 28, 2025	36.16	36.16	35.98	36.00	35.83	-	853
Apr 25, 2025	36.06	36.28	36.00	36.00	35.83	0.47%	3,682
Apr 24, 2025	35.82	35.83	35.76	35.83	35.66	1.42%	445
Apr 23, 2025	35.78	35.80	35.33	35.33	35.16	1.26%	378
Apr 22, 2025	34.62	34.89	34.62	34.89	34.72	2.80%	338
Apr 21, 2025	34.19	34.19	33.85	33.94	33.78	-1.62%	1,218
Apr 17, 2025	34.50	34.71	34.43	34.50	34.33	0.73%	2,374
Apr 16, 2025	34.51	34.51	34.11	34.25	34.09	-1.41%	1,406