IDHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	34.40	34.40	34.01	34.06	34.06	-1.25%	100,891
Oct 8, 2025	34.52	34.56	34.34	34.49	34.49	0.38%	28,927
Oct 7, 2025	34.54	34.58	34.29	34.36	34.36	-1.07%	55,700
Oct 6, 2025	34.73	34.81	34.68	34.73	34.73	0.43%	40,593
Oct 3, 2025	34.52	34.69	34.47	34.58	34.58	0.73%	128,201
Oct 2, 2025	34.33	34.36	34.14	34.33	34.33	0.70%	41,914
Oct 1, 2025	33.90	34.12	33.85	34.09	34.09	1.31%	28,103
Sep 30, 2025	33.42	33.67	33.40	33.65	33.65	0.90%	32,914
Sep 29, 2025	33.33	33.39	33.23	33.35	33.35	0.69%	42,068
Sep 26, 2025	33.04	33.14	32.92	33.12	33.12	0.33%	69,129
Sep 25, 2025	33.05	33.09	32.81	33.01	33.01	-0.27%	59,249
Sep 24, 2025	33.20	33.31	33.03	33.10	33.10	-1.16%	46,436
Sep 23, 2025	33.67	33.67	33.37	33.49	33.49	-0.24%	178,821
Sep 22, 2025	33.48	33.58	33.31	33.57	33.57	0.18%	61,048
Sep 19, 2025	33.57	33.57	33.40	33.51	33.37	-0.59%	482,673
Sep 18, 2025	33.64	33.78	33.57	33.71	33.57	0.75%	37,453
Sep 17, 2025	33.55	33.82	33.21	33.46	33.32	-0.56%	406,178
Sep 16, 2025	33.72	33.81	33.50	33.65	33.51	-0.03%	37,918
Sep 15, 2025	33.54	33.69	33.49	33.66	33.52	0.84%	35,318
Sep 12, 2025	33.43	33.50	33.27	33.38	33.24	-0.57%	33,302
Sep 11, 2025	33.38	33.60	33.30	33.57	33.43	1.11%	123,876
Sep 10, 2025	33.35	33.43	33.07	33.20	33.06	-0.18%	45,201
Sep 9, 2025	33.32	33.32	33.05	33.26	33.12	-0.54%	85,320
Sep 8, 2025	33.37	33.45	33.23	33.44	33.30	0.63%	41,197
Sep 5, 2025	33.32	33.32	33.05	33.23	33.09	0.64%	45,979
Sep 4, 2025	32.94	33.03	32.77	33.02	32.88	0.92%	63,680
Sep 3, 2025	32.60	32.77	32.50	32.72	32.58	0.52%	49,328
Sep 2, 2025	32.44	32.60	32.29	32.55	32.41	-1.21%	47,620
Aug 29, 2025	32.93	33.00	32.78	32.95	32.81	-0.75%	45,076
Aug 28, 2025	33.12	33.26	32.96	33.20	33.06	0.39%	53,272
Aug 27, 2025	32.91	33.08	32.81	33.07	32.93	0.15%	136,550
Aug 26, 2025	33.06	33.06	32.91	33.02	32.88	-0.03%	28,772
Aug 25, 2025	33.39	33.39	32.89	33.03	32.89	-0.96%	85,022
Aug 22, 2025	33.03	33.53	32.98	33.35	33.21	1.21%	47,330
Aug 21, 2025	32.94	33.01	32.79	32.95	32.81	-0.66%	32,639
Aug 20, 2025	33.13	33.19	33.07	33.17	33.03	0.58%	130,590
Aug 19, 2025	33.05	33.12	32.84	32.98	32.84	0.06%	69,667
Aug 18, 2025	32.90	33.02	32.81	32.96	32.82	-0.24%	23,166
Aug 15, 2025	32.90	33.04	32.84	33.04	32.90	1.16%	31,854
Aug 14, 2025	32.71	32.84	32.56	32.66	32.52	-0.76%	105,242
Aug 13, 2025	32.79	32.93	32.64	32.91	32.77	1.01%	28,330
Aug 12, 2025	32.27	32.58	32.27	32.58	32.44	1.12%	50,111
Aug 11, 2025	32.21	32.36	32.18	32.22	32.08	-0.37%	30,581
Aug 8, 2025	32.33	32.42	32.20	32.34	32.20	-0.12%	40,619
Aug 7, 2025	32.45	32.47	32.15	32.38	32.24	0.87%	103,075
Aug 6, 2025	32.12	32.14	31.97	32.10	31.96	0.06%	41,345
Aug 5, 2025	32.22	32.22	31.97	32.08	31.94	-0.12%	43,321
Aug 4, 2025	32.08	32.13	31.90	32.12	31.98	1.23%	26,160
Aug 1, 2025	31.67	31.75	31.54	31.73	31.60	-0.56%	50,368
Jul 31, 2025	32.22	32.22	31.84	31.91	31.77	-1.36%	88,203