IDHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	29.24	29.45	29.19	29.42	29.42	1.91%	71,313
Jan 17, 2025	28.94	28.99	28.81	28.87	28.87	0.49%	105,517
Jan 16, 2025	28.75	28.89	28.60	28.73	28.73	0.60%	175,178
Jan 15, 2025	28.64	28.69	28.49	28.56	28.56	1.03%	36,478
Jan 14, 2025	28.39	28.39	28.15	28.27	28.27	0.07%	58,007
Jan 13, 2025	28.07	28.27	28.07	28.25	28.25	-0.74%	89,379
Jan 10, 2025	28.66	28.67	28.40	28.46	28.46	-1.30%	408,970
Jan 8, 2025	28.72	28.84	28.64	28.83	28.83	0.43%	27,129
Jan 7, 2025	29.02	29.05	28.70	28.71	28.71	-0.69%	52,027
Jan 6, 2025	28.73	28.96	28.68	28.91	28.91	1.47%	111,267
Jan 3, 2025	28.42	28.49	28.31	28.49	28.49	0.71%	55,666
Jan 2, 2025	28.41	28.49	28.23	28.29	28.29	-0.11%	291,451
Dec 31, 2024	28.47	28.48	28.25	28.32	28.32	-0.28%	105,498
Dec 30, 2024	28.41	28.46	28.24	28.40	28.40	-0.66%	77,393
Dec 27, 2024	28.62	28.70	28.50	28.59	28.59	-0.42%	138,784
Dec 26, 2024	28.67	28.73	28.33	28.71	28.71	0.49%	53,440
Dec 24, 2024	28.52	28.60	28.46	28.57	28.57	0.21%	17,733
Dec 23, 2024	28.40	28.61	28.29	28.51	28.51	-0.04%	58,832
Dec 20, 2024	28.25	28.72	28.25	28.52	28.37	-0.60%	45,480
Dec 19, 2024	28.93	28.93	28.62	28.69	28.54	-0.34%	91,853
Dec 18, 2024	29.52	29.56	28.67	28.79	28.64	-2.57%	90,649
Dec 17, 2024	29.53	29.68	29.49	29.55	29.40	0.11%	44,964
Dec 16, 2024	29.54	29.65	29.49	29.52	29.36	-0.38%	42,476
Dec 13, 2024	29.70	29.70	29.50	29.63	29.48	-0.03%	33,831
Dec 12, 2024	29.81	29.89	29.64	29.64	29.49	-0.97%	26,867
Dec 11, 2024	29.97	30.01	29.84	29.93	29.77	0.27%	50,858
Dec 10, 2024	30.02	30.02	29.75	29.85	29.70	-1.06%	28,224
Dec 9, 2024	30.25	30.34	30.04	30.17	30.01	-0.07%	41,617
Dec 6, 2024	30.22	30.25	30.00	30.19	30.03	0.30%	24,497
Dec 5, 2024	30.10	30.23	30.06	30.10	29.94	0.20%	184,003
Dec 4, 2024	30.01	30.11	29.92	30.04	29.88	0.30%	37,397
Dec 3, 2024	29.94	30.05	29.85	29.95	29.79	0.27%	73,943
Dec 2, 2024	29.74	29.90	29.53	29.87	29.72	0.61%	35,583
Nov 29, 2024	29.37	29.69	29.37	29.69	29.54	1.09%	16,458
Nov 27, 2024	29.22	29.37	29.17	29.37	29.22	0.96%	49,977
Nov 26, 2024	29.13	29.13	28.92	29.09	28.94	-0.10%	35,716
Nov 25, 2024	29.22	29.32	29.02	29.12	28.97	0.45%	46,824
Nov 22, 2024	28.88	29.15	28.88	28.99	28.84	0.28%	46,410
Nov 21, 2024	28.80	28.99	28.70	28.91	28.76	0.31%	69,971
Nov 20, 2024	28.75	28.84	28.59	28.82	28.67	-0.07%	57,027
Nov 19, 2024	28.65	28.84	28.63	28.84	28.69	0.07%	49,087
Nov 18, 2024	28.73	28.97	28.72	28.82	28.67	0.38%	50,212
Nov 15, 2024	28.87	28.87	28.65	28.71	28.56	-1.24%	199,365
Nov 14, 2024	29.24	29.32	29.00	29.07	28.92	-	72,092
Nov 13, 2024	29.07	29.14	28.82	29.07	28.92	-0.38%	54,756
Nov 12, 2024	29.40	29.49	29.00	29.18	29.03	-1.95%	55,678
Nov 11, 2024	29.80	29.90	29.71	29.76	29.61	0.40%	107,840
Nov 8, 2024	29.80	29.81	29.54	29.64	29.49	-1.72%	306,287
Nov 7, 2024	30.00	30.18	29.91	30.16	30.00	1.82%	49,942
Nov 6, 2024	30.31	30.31	29.46	29.62	29.47	-1.76%	53,897
Nov 5, 2024	30.00	30.18	29.86	30.15	29.99	0.77%	18,310
Nov 4, 2024	30.08	30.16	29.90	29.92	29.76	-0.27%	34,986
Nov 1, 2024	30.07	30.17	29.89	30.00	29.84	0.70%	17,657
Oct 31, 2024	29.99	30.00	29.69	29.79	29.64	-1.68%	37,867
Oct 30, 2024	30.18	30.42	30.10	30.30	30.14	-1.01%	44,024
Oct 29, 2024	30.60	30.68	30.48	30.61	30.45	-0.68%	21,281
Oct 28, 2024	30.79	30.85	30.56	30.82	30.66	0.85%	31,502
Oct 25, 2024	30.64	30.76	30.48	30.56	30.40	0.33%	34,776
Oct 24, 2024	30.70	30.75	30.46	30.46	30.30	-0.03%	40,294
Oct 23, 2024	30.45	30.56	30.25	30.47	30.31	-0.81%	29,297
Oct 22, 2024	30.69	30.76	30.56	30.72	30.56	-0.52%	132,415
Oct 21, 2024	31.07	31.09	30.80	30.88	30.72	-0.96%	115,941
Oct 18, 2024	31.26	31.26	31.06	31.18	31.02	0.58%	27,884
Oct 17, 2024	31.13	32.49	30.92	31.00	30.84	0.10%	25,933
Oct 16, 2024	30.98	30.99	30.86	30.97	30.81	-0.16%	27,910
Oct 15, 2024	31.55	31.55	30.90	31.02	30.86	-2.36%	27,965
Oct 14, 2024	31.41	31.77	31.41	31.77	31.61	0.86%	25,975
Oct 11, 2024	31.29	31.53	31.25	31.50	31.34	0.74%	15,559
Oct 10, 2024	31.18	31.29	31.11	31.27	31.11	-0.35%	18,787
Oct 9, 2024	31.09	31.38	31.09	31.38	31.22	0.32%	21,981
Oct 8, 2024	31.22	31.29	31.09	31.28	31.12	0.26%	36,916
Oct 7, 2024	31.27	31.37	31.06	31.20	31.04	-0.38%	26,532
Oct 4, 2024	31.14	31.32	31.10	31.32	31.16	-0.03%	21,205
Oct 3, 2024	31.29	31.38	31.16	31.33	31.17	-0.95%	77,676
Oct 2, 2024	31.53	31.64	31.46	31.63	31.47	0.22%	41,328
Oct 1, 2024	31.77	31.82	31.42	31.56	31.40	-0.63%	30,179
Sep 30, 2024	31.90	31.99	31.63	31.76	31.60	-0.84%	50,680
Sep 27, 2024	32.09	32.17	31.92	32.03	31.86	-0.33%	45,495
Sep 26, 2024	32.06	32.22	31.90	32.14	31.97	1.68%	62,294
Sep 25, 2024	31.69	31.70	31.43	31.60	31.44	-0.24%	42,880
Sep 24, 2024	31.51	31.71	31.45	31.68	31.52	0.51%	56,389
Sep 23, 2024	31.28	31.52	31.27	31.52	31.36	0.46%	41,254
Sep 20, 2024	31.48	31.48	31.22	31.38	31.12	-1.34%	66,993
Sep 19, 2024	31.71	31.82	31.51	31.80	31.54	2.34%	42,943
Sep 18, 2024	31.24	31.41	31.01	31.07	30.82	-0.53%	52,187
Sep 17, 2024	31.37	31.39	31.13	31.24	30.99	-1.17%	91,542
Sep 16, 2024	32.22	32.22	31.22	31.61	31.35	1.22%	53,445
Sep 13, 2024	31.20	31.33	31.17	31.23	30.98	0.15%	21,824
Sep 12, 2024	30.92	31.19	30.84	31.18	30.93	0.81%	38,324
Sep 11, 2024	30.80	30.93	30.45	30.93	30.68	0.45%	93,776
Sep 10, 2024	30.73	30.79	30.50	30.79	30.54	0.15%	26,990
Sep 9, 2024	30.72	30.91	30.69	30.75	30.50	0.74%	59,254
Sep 6, 2024	31.05	31.05	30.50	30.52	30.27	-1.52%	26,781
Sep 5, 2024	31.21	31.21	30.90	30.99	30.74	-0.51%	98,179
Sep 4, 2024	32.98	32.98	31.14	31.15	30.90	-0.99%	35,608
Sep 3, 2024	31.85	31.85	31.34	31.46	31.21	-1.90%	34,545
Aug 30, 2024	32.11	32.15	31.93	32.07	31.81	0.28%	29,348
Aug 29, 2024	32.04	32.24	31.87	31.98	31.72	-0.03%	33,943
Aug 28, 2024	31.96	32.05	31.78	31.99	31.73	-0.06%	22,243
Aug 27, 2024	31.89	32.04	31.80	32.01	31.75	0.44%	20,787