IDHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	35.92	36.09	35.72	35.98	-	-1.72%	36,831
Mar 6, 2026	36.20	36.86	36.15	36.61	36.61	-1.13%	107,164
Mar 5, 2026	37.47	37.61	36.63	37.03	37.03	-3.19%	349,678
Mar 4, 2026	37.84	38.35	37.67	38.25	38.25	1.97%	66,270
Mar 3, 2026	37.08	37.71	36.45	37.51	37.51	-3.57%	161,835
Mar 2, 2026	38.69	39.10	38.66	38.90	38.90	-2.11%	49,617
Feb 27, 2026	39.57	39.89	39.57	39.74	39.74	-	62,621
Feb 26, 2026	40.02	40.02	39.44	39.74	39.74	-0.25%	61,363
Feb 25, 2026	39.82	39.88	39.67	39.84	39.84	1.27%	55,000
Feb 24, 2026	39.09	39.40	39.09	39.34	39.34	0.98%	108,236
Feb 23, 2026	39.07	39.11	38.81	38.96	38.96	-0.31%	110,542
Feb 20, 2026	38.67	39.10	38.67	39.08	39.08	1.22%	64,936
Feb 19, 2026	38.47	38.61	38.36	38.61	38.61	-0.82%	39,835
Feb 18, 2026	38.88	39.11	38.83	38.93	38.93	0.34%	38,049
Feb 17, 2026	38.52	38.88	38.32	38.80	38.80	0.08%	72,923
Feb 13, 2026	38.55	38.82	38.40	38.77	38.77	1.04%	90,910
Feb 12, 2026	38.72	38.75	38.24	38.37	38.37	-1.18%	94,788
Feb 11, 2026	38.83	38.98	38.55	38.83	38.83	0.67%	80,741
Feb 10, 2026	38.78	38.78	38.57	38.57	38.57	-0.44%	462,991
Feb 9, 2026	38.40	38.77	38.35	38.74	38.74	1.36%	86,810
Feb 6, 2026	37.70	38.22	37.70	38.22	38.22	2.80%	56,693
Feb 5, 2026	37.21	37.46	37.12	37.18	37.18	-0.69%	46,004
Feb 4, 2026	38.08	38.09	37.33	37.44	37.44	-0.72%	68,690
Feb 3, 2026	37.71	37.78	37.40	37.71	37.71	-0.24%	128,773
Feb 2, 2026	37.51	37.86	37.51	37.80	37.80	0.27%	52,728
Jan 30, 2026	37.99	38.11	37.56	37.70	37.70	-1.13%	61,571
Jan 29, 2026	38.24	38.24	37.62	38.13	38.13	0.45%	349,390
Jan 28, 2026	37.95	38.02	37.75	37.96	37.96	-0.24%	121,181
Jan 27, 2026	37.72	38.09	37.72	38.05	38.05	1.96%	74,730
Jan 26, 2026	37.17	37.42	37.17	37.32	37.32	0.32%	72,753
Jan 23, 2026	36.80	37.22	36.74	37.20	37.20	0.68%	238,780
Jan 22, 2026	37.00	37.01	36.83	36.95	36.95	0.33%	50,253
Jan 21, 2026	36.61	36.90	36.44	36.83	36.83	1.09%	58,859
Jan 20, 2026	36.37	36.70	36.36	36.43	36.43	-1.72%	106,664
Jan 16, 2026	37.05	37.07	36.84	37.07	37.07	0.46%	400,552
Jan 15, 2026	37.09	37.09	36.90	36.90	36.90	0.24%	42,884
Jan 14, 2026	36.87	36.87	36.68	36.81	36.81	0.20%	81,592
Jan 13, 2026	36.98	36.98	36.64	36.74	36.74	-0.77%	85,228
Jan 12, 2026	36.80	37.02	36.80	37.02	37.02	0.57%	59,954
Jan 9, 2026	36.51	36.81	36.51	36.81	36.81	1.29%	62,034
Jan 8, 2026	36.31	36.40	36.23	36.34	36.34	-0.29%	100,792
Jan 7, 2026	36.55	36.55	36.39	36.45	36.45	-0.09%	39,604
Jan 6, 2026	36.38	36.55	36.37	36.48	36.48	0.50%	45,633
Jan 5, 2026	35.95	36.30	35.94	36.30	36.30	1.60%	53,142
Jan 2, 2026	35.80	35.80	35.54	35.73	35.73	1.65%	80,119
Dec 31, 2025	35.32	35.32	35.15	35.15	35.15	-0.68%	30,303
Dec 30, 2025	35.42	35.48	35.38	35.39	35.39	0.17%	36,368
Dec 29, 2025	35.27	35.39	35.22	35.33	35.33	-0.28%	56,929
Dec 26, 2025	35.40	35.44	35.33	35.43	35.43	0.28%	63,238
Dec 24, 2025	35.28	35.36	35.28	35.33	35.33	0.20%	82,683