IDHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2025	32.62	32.85	32.62	32.81	32.81	0.77%	212,301
Jul 7, 2025	32.76	32.76	32.39	32.56	32.56	-1.06%	31,607
Jul 3, 2025	32.94	32.95	32.76	32.91	32.91	-0.15%	34,065
Jul 2, 2025	32.79	33.00	32.71	32.96	32.96	0.06%	37,475
Jul 1, 2025	32.91	33.05	32.82	32.94	32.94	-0.12%	105,884
Jun 30, 2025	32.80	33.00	32.73	32.98	32.98	0.21%	42,010
Jun 27, 2025	32.76	33.00	32.72	32.91	32.91	0.86%	48,413
Jun 26, 2025	32.56	32.65	32.39	32.63	32.63	1.02%	56,576
Jun 25, 2025	32.40	32.40	32.20	32.30	32.30	-0.62%	66,832
Jun 24, 2025	32.34	32.55	32.28	32.50	32.50	1.25%	46,943
Jun 23, 2025	31.60	32.11	31.55	32.10	32.10	0.38%	29,111
Jun 20, 2025	32.42	32.42	31.98	31.98	31.73	-1.05%	44,638
Jun 18, 2025	32.44	32.51	32.26	32.32	32.07	0.06%	113,240
Jun 17, 2025	32.64	32.65	32.22	32.30	32.05	-1.13%	118,262
Jun 16, 2025	32.93	33.08	32.67	32.67	32.41	-0.24%	77,565
Jun 13, 2025	32.74	32.91	32.55	32.75	32.49	-1.20%	77,236
Jun 12, 2025	33.12	33.21	33.05	33.15	32.89	0.54%	28,268
Jun 11, 2025	33.10	33.10	32.86	32.97	32.71	0.24%	33,669
Jun 10, 2025	32.93	32.97	32.79	32.89	32.63	0.49%	28,449
Jun 9, 2025	32.79	32.90	32.65	32.73	32.47	0.25%	35,745
Jun 6, 2025	32.70	32.76	32.60	32.65	32.39	0.34%	85,574
Jun 5, 2025	32.89	32.89	32.49	32.54	32.28	-0.46%	874,937
Jun 4, 2025	32.48	32.77	32.48	32.69	32.43	0.96%	45,219
Jun 3, 2025	32.27	32.39	32.18	32.38	32.13	-0.98%	24,962
Jun 2, 2025	32.44	32.70	32.22	32.70	32.44	1.11%	105,248
May 30, 2025	32.37	32.37	31.99	32.34	32.09	0.09%	33,110
May 29, 2025	33.27	33.27	32.15	32.31	32.06	0.44%	55,640
May 28, 2025	32.12	32.27	32.12	32.17	31.92	-1.08%	70,202
May 27, 2025	32.51	32.58	32.40	32.52	32.26	1.21%	38,303
May 23, 2025	31.93	32.19	31.84	32.13	31.88	0.16%	42,236
May 22, 2025	32.10	32.14	31.79	32.08	31.83	-0.19%	38,177
May 21, 2025	32.42	32.46	32.08	32.14	31.89	-0.59%	29,315
May 20, 2025	32.29	32.33	32.12	32.33	32.08	0.28%	48,144
May 19, 2025	31.95	32.24	31.75	32.24	31.99	0.75%	63,522
May 16, 2025	31.91	32.00	31.63	32.00	31.75	0.34%	40,546
May 15, 2025	31.77	31.89	31.55	31.89	31.64	1.17%	30,157