IDHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	28.25	28.72	28.25	28.52	28.52	-0.60%	45,480
Dec 19, 2024	28.93	28.93	28.62	28.69	28.69	-0.34%	91,853
Dec 18, 2024	29.52	29.56	28.67	28.79	28.79	-2.57%	90,649
Dec 17, 2024	29.53	29.68	29.49	29.55	29.55	0.11%	44,964
Dec 16, 2024	29.54	29.65	29.49	29.52	29.52	-0.38%	42,476
Dec 13, 2024	29.70	29.70	29.50	29.63	29.63	-0.03%	33,831
Dec 12, 2024	29.81	29.89	29.64	29.64	29.64	-0.97%	26,867
Dec 11, 2024	29.97	30.01	29.84	29.93	29.93	0.27%	50,858
Dec 10, 2024	30.02	30.02	29.75	29.85	29.85	-1.06%	28,224
Dec 9, 2024	30.25	30.34	30.04	30.17	30.17	-0.07%	41,617
Dec 6, 2024	30.22	30.25	30.00	30.19	30.19	0.30%	24,497
Dec 5, 2024	30.10	30.23	30.06	30.10	30.10	0.20%	184,003
Dec 4, 2024	30.01	30.11	29.92	30.04	30.04	0.30%	37,397
Dec 3, 2024	29.94	30.05	29.85	29.95	29.95	0.27%	73,943
Dec 2, 2024	29.74	29.90	29.53	29.87	29.87	0.61%	35,583
Nov 29, 2024	29.37	29.69	29.37	29.69	29.69	1.09%	16,458
Nov 27, 2024	29.22	29.37	29.17	29.37	29.37	0.96%	49,977
Nov 26, 2024	29.13	29.13	28.92	29.09	29.09	-0.10%	35,716
Nov 25, 2024	29.22	29.32	29.02	29.12	29.12	0.45%	46,824
Nov 22, 2024	28.88	29.15	28.88	28.99	28.99	0.28%	46,410
Nov 21, 2024	28.80	28.99	28.70	28.91	28.91	0.31%	69,971
Nov 20, 2024	28.75	28.84	28.59	28.82	28.82	-0.07%	57,027
Nov 19, 2024	28.65	28.84	28.63	28.84	28.84	0.07%	49,087
Nov 18, 2024	28.73	28.97	28.72	28.82	28.82	0.38%	50,212
Nov 15, 2024	28.87	28.87	28.65	28.71	28.71	-1.24%	199,365
Nov 14, 2024	29.24	29.32	29.00	29.07	29.07	-	72,092
Nov 13, 2024	29.07	29.14	28.82	29.07	29.07	-0.38%	54,756
Nov 12, 2024	29.40	29.49	29.00	29.18	29.18	-1.95%	55,678
Nov 11, 2024	29.80	29.90	29.71	29.76	29.76	0.40%	107,840
Nov 8, 2024	29.80	29.81	29.54	29.64	29.64	-1.72%	306,287
Nov 7, 2024	30.00	30.18	29.91	30.16	30.16	1.82%	49,942
Nov 6, 2024	30.31	30.31	29.46	29.62	29.62	-1.76%	53,897
Nov 5, 2024	30.00	30.18	29.86	30.15	30.15	0.77%	18,310
Nov 4, 2024	30.08	30.16	29.90	29.92	29.92	-0.27%	34,986
Nov 1, 2024	30.07	30.17	29.89	30.00	30.00	0.70%	17,657
Oct 31, 2024	29.99	30.00	29.69	29.79	29.79	-1.68%	37,867
Oct 30, 2024	30.18	30.42	30.10	30.30	30.30	-1.01%	44,024
Oct 29, 2024	30.60	30.68	30.48	30.61	30.61	-0.68%	21,281
Oct 28, 2024	30.79	30.85	30.56	30.82	30.82	0.85%	31,502
Oct 25, 2024	30.64	30.76	30.48	30.56	30.56	0.33%	34,776
Oct 24, 2024	30.70	30.75	30.46	30.46	30.46	-0.03%	40,294
Oct 23, 2024	30.45	30.56	30.25	30.47	30.47	-0.81%	29,297
Oct 22, 2024	30.69	30.76	30.56	30.72	30.72	-0.52%	132,415
Oct 21, 2024	31.07	31.09	30.80	30.88	30.88	-0.96%	115,941
Oct 18, 2024	31.26	31.26	31.06	31.18	31.18	0.58%	27,884
Oct 17, 2024	31.13	32.49	30.92	31.00	31.00	0.10%	25,933
Oct 16, 2024	30.98	30.99	30.86	30.97	30.97	-0.16%	27,910
Oct 15, 2024	31.55	31.55	30.90	31.02	31.02	-2.36%	27,965
Oct 14, 2024	31.41	31.77	31.41	31.77	31.77	0.86%	25,975
Oct 11, 2024	31.29	31.53	31.25	31.50	31.50	0.74%	15,559
Oct 10, 2024	31.18	31.29	31.11	31.27	31.27	-0.35%	18,787
Oct 9, 2024	31.09	31.38	31.09	31.38	31.38	0.32%	21,981
Oct 8, 2024	31.22	31.29	31.09	31.28	31.28	0.26%	36,916
Oct 7, 2024	31.27	31.37	31.06	31.20	31.20	-0.38%	26,532
Oct 4, 2024	31.14	31.32	31.10	31.32	31.32	-0.03%	21,205
Oct 3, 2024	31.29	31.38	31.16	31.33	31.33	-0.95%	77,676
Oct 2, 2024	31.53	31.64	31.46	31.63	31.63	0.22%	41,328
Oct 1, 2024	31.77	31.82	31.42	31.56	31.56	-0.63%	30,179
Sep 30, 2024	31.90	31.99	31.63	31.76	31.76	-0.84%	50,680
Sep 27, 2024	32.09	32.17	31.92	32.03	32.03	-0.33%	45,495
Sep 26, 2024	32.06	32.22	31.90	32.14	32.14	1.68%	62,294
Sep 25, 2024	31.69	31.70	31.43	31.60	31.60	-0.24%	42,880
Sep 24, 2024	31.51	31.71	31.45	31.68	31.68	0.51%	56,389
Sep 23, 2024	31.28	31.52	31.27	31.52	31.52	0.46%	41,254
Sep 20, 2024	31.48	31.48	31.22	31.38	31.28	-1.34%	66,993
Sep 19, 2024	31.71	31.82	31.51	31.80	31.71	2.34%	42,943
Sep 18, 2024	31.24	31.41	31.01	31.07	30.98	-0.53%	52,187
Sep 17, 2024	31.37	31.39	31.13	31.24	31.15	-1.17%	91,542
Sep 16, 2024	32.22	32.22	31.22	31.61	31.52	1.22%	53,445
Sep 13, 2024	31.20	31.33	31.17	31.23	31.14	0.15%	21,824
Sep 12, 2024	30.92	31.19	30.84	31.18	31.09	0.81%	38,324
Sep 11, 2024	30.80	30.93	30.45	30.93	30.84	0.45%	93,776
Sep 10, 2024	30.73	30.79	30.50	30.79	30.70	0.15%	26,990
Sep 9, 2024	30.72	30.91	30.69	30.75	30.66	0.74%	59,254
Sep 6, 2024	31.05	31.05	30.50	30.52	30.43	-1.52%	26,781
Sep 5, 2024	31.21	31.21	30.90	30.99	30.90	-0.51%	98,179
Sep 4, 2024	32.98	32.98	31.14	31.15	31.06	-0.99%	35,608
Sep 3, 2024	31.85	31.85	31.34	31.46	31.37	-1.90%	34,545
Aug 30, 2024	32.11	32.15	31.93	32.07	31.98	0.28%	29,348
Aug 29, 2024	32.04	32.24	31.87	31.98	31.89	-0.03%	33,943
Aug 28, 2024	31.96	32.05	31.78	31.99	31.90	-0.06%	22,243
Aug 27, 2024	31.89	32.04	31.80	32.01	31.92	0.44%	20,787
Aug 26, 2024	32.00	32.01	31.80	31.87	31.78	-0.44%	40,537
Aug 23, 2024	31.70	32.01	31.63	32.01	31.92	1.39%	26,546
Aug 22, 2024	31.78	31.85	31.51	31.57	31.48	-0.25%	138,238
Aug 21, 2024	31.61	31.71	31.47	31.65	31.56	0.57%	20,444
Aug 20, 2024	31.47	31.55	31.29	31.47	31.38	-0.05%	54,762
Aug 19, 2024	31.27	31.68	31.27	31.49	31.39	1.08%	74,271
Aug 16, 2024	31.04	31.18	30.94	31.15	31.06	0.48%	36,123
Aug 15, 2024	30.88	31.06	30.79	31.00	30.91	1.20%	40,872
Aug 14, 2024	30.56	30.71	30.45	30.63	30.54	0.25%	32,339
Aug 13, 2024	30.25	30.58	30.22	30.56	30.47	1.48%	57,369
Aug 12, 2024	30.10	30.19	29.97	30.11	30.02	-0.04%	181,553
Aug 9, 2024	30.00	30.15	29.83	30.12	30.04	0.39%	39,056
Aug 8, 2024	29.73	30.03	29.63	30.01	29.92	1.92%	36,457
Aug 7, 2024	29.77	29.82	29.41	29.44	29.35	0.38%	56,456
Aug 6, 2024	29.09	29.50	29.05	29.33	29.25	0.17%	126,486
Aug 5, 2024	29.06	29.29	28.79	29.28	29.20	-2.01%	68,952
Aug 2, 2024	29.84	29.97	29.56	29.88	29.79	-1.39%	37,944
Aug 1, 2024	30.53	30.59	29.96	30.30	30.21	-1.85%	57,812