IDHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	33.55	33.82	33.21	33.46	33.46	-0.56%	406,177
Sep 16, 2025	33.72	33.81	33.50	33.65	33.65	-0.03%	37,918
Sep 15, 2025	33.54	33.69	33.49	33.66	33.66	0.84%	35,318
Sep 12, 2025	33.43	33.50	33.27	33.38	33.38	-0.57%	33,302
Sep 11, 2025	33.38	33.60	33.30	33.57	33.57	1.11%	123,876
Sep 10, 2025	33.35	33.43	33.07	33.20	33.20	-0.18%	45,201
Sep 9, 2025	33.32	33.32	33.05	33.26	33.26	-0.54%	85,320
Sep 8, 2025	33.37	33.45	33.23	33.44	33.44	0.63%	41,197
Sep 5, 2025	33.32	33.32	33.05	33.23	33.23	0.64%	45,979
Sep 4, 2025	32.94	33.03	32.77	33.02	33.02	0.92%	63,680
Sep 3, 2025	32.60	32.77	32.50	32.72	32.72	0.52%	49,328
Sep 2, 2025	32.44	32.60	32.29	32.55	32.55	-1.21%	47,620
Aug 29, 2025	32.93	33.00	32.78	32.95	32.95	-0.75%	45,076
Aug 28, 2025	33.12	33.26	32.96	33.20	33.20	0.39%	53,272
Aug 27, 2025	32.91	33.08	32.81	33.07	33.07	0.15%	136,550
Aug 26, 2025	33.06	33.06	32.91	33.02	33.02	-0.03%	28,772
Aug 25, 2025	33.39	33.39	32.89	33.03	33.03	-0.96%	85,022
Aug 22, 2025	33.03	33.53	32.98	33.35	33.35	1.21%	47,330
Aug 21, 2025	32.94	33.01	32.79	32.95	32.95	-0.66%	32,639
Aug 20, 2025	33.13	33.19	33.07	33.17	33.17	0.58%	130,590
Aug 19, 2025	33.05	33.12	32.84	32.98	32.98	0.06%	69,667
Aug 18, 2025	32.90	33.02	32.81	32.96	32.96	-0.24%	23,166
Aug 15, 2025	32.90	33.04	32.84	33.04	33.04	1.16%	31,854
Aug 14, 2025	32.71	32.84	32.56	32.66	32.66	-0.76%	105,242
Aug 13, 2025	32.79	32.93	32.64	32.91	32.91	1.01%	28,330
Aug 12, 2025	32.27	32.58	32.27	32.58	32.58	1.12%	50,111
Aug 11, 2025	32.21	32.36	32.18	32.22	32.22	-0.37%	30,581
Aug 8, 2025	32.33	32.42	32.20	32.34	32.34	-0.12%	40,619
Aug 7, 2025	32.45	32.47	32.15	32.38	32.38	0.87%	103,075
Aug 6, 2025	32.12	32.14	31.97	32.10	32.10	0.06%	41,345
Aug 5, 2025	32.22	32.22	31.97	32.08	32.08	-0.12%	43,321
Aug 4, 2025	32.08	32.13	31.90	32.12	32.12	1.23%	26,160
Aug 1, 2025	31.67	31.75	31.54	31.73	31.73	-0.56%	50,368
Jul 31, 2025	32.22	32.22	31.84	31.91	31.91	-1.36%	88,203
Jul 30, 2025	32.51	32.61	32.13	32.35	32.35	-0.56%	42,413
Jul 29, 2025	32.56	32.65	32.45	32.53	32.53	-0.02%	43,687
Jul 28, 2025	32.81	32.81	32.45	32.54	32.54	-1.44%	36,142
Jul 25, 2025	32.90	33.03	32.73	33.01	33.01	-0.43%	52,770
Jul 24, 2025	33.22	33.30	33.05	33.16	33.16	-0.73%	135,603
Jul 23, 2025	32.98	33.42	32.92	33.40	33.40	2.27%	49,921
Jul 22, 2025	32.65	32.77	32.45	32.66	32.66	0.25%	36,562
Jul 21, 2025	32.58	32.73	32.44	32.58	32.58	0.74%	36,880
Jul 18, 2025	32.62	32.63	32.29	32.34	32.34	-0.28%	76,604
Jul 17, 2025	32.49	32.56	32.34	32.43	32.43	-0.43%	84,273
Jul 16, 2025	32.43	32.59	32.23	32.57	32.57	0.34%	36,782
Jul 15, 2025	32.78	32.78	32.41	32.46	32.46	-0.89%	46,235
Jul 14, 2025	32.69	32.79	32.58	32.75	32.75	0.03%	55,326
Jul 11, 2025	32.77	32.77	32.63	32.74	32.74	-1.03%	39,681
Jul 10, 2025	33.04	33.13	32.90	33.08	33.08	0.36%	56,812
Jul 9, 2025	32.78	32.98	32.72	32.96	32.96	0.46%	55,341