IDHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	35.20	35.30	35.20	35.26	35.26	0.61%	62,193
Dec 22, 2025	34.97	35.06	34.90	35.05	35.05	-0.16%	45,478
Dec 19, 2025	35.00	35.21	34.99	35.10	34.89	0.49%	37,872
Dec 18, 2025	34.95	35.11	34.91	34.93	34.72	0.87%	48,984
Dec 17, 2025	34.86	34.97	34.63	34.63	34.43	-0.89%	123,907
Dec 16, 2025	35.01	35.04	34.86	34.94	34.73	-0.57%	252,793
Dec 15, 2025	35.19	35.21	35.03	35.14	34.93	1.01%	64,003
Dec 12, 2025	35.05	35.12	34.73	34.79	34.58	-0.88%	38,207
Dec 11, 2025	35.01	35.16	34.98	35.10	34.89	0.17%	32,033
Dec 10, 2025	34.73	35.09	34.71	35.04	34.83	1.07%	28,368
Dec 9, 2025	34.74	34.79	34.64	34.67	34.47	-0.09%	85,417
Dec 8, 2025	34.84	34.84	34.64	34.70	34.50	-0.29%	70,228
Dec 5, 2025	34.94	34.97	34.75	34.80	34.59	0.02%	59,741
Dec 4, 2025	35.01	35.01	34.77	34.79	34.59	-0.22%	185,754
Dec 3, 2025	34.59	34.87	34.59	34.87	34.66	0.96%	30,033
Dec 2, 2025	34.56	34.57	34.43	34.54	34.34	0.44%	46,452
Dec 1, 2025	34.42	34.54	34.38	34.39	34.19	-0.35%	49,062
Nov 28, 2025	34.40	34.52	34.37	34.51	34.31	0.23%	9,493
Nov 26, 2025	34.21	34.50	34.21	34.43	34.23	1.01%	28,782
Nov 25, 2025	33.78	34.11	33.76	34.09	33.88	0.94%	29,919
Nov 24, 2025	33.84	33.87	33.70	33.77	33.57	-	26,019
Nov 21, 2025	33.52	33.89	33.47	33.77	33.57	1.50%	153,586
Nov 20, 2025	34.07	34.07	33.24	33.27	33.07	-1.31%	40,196
Nov 19, 2025	33.81	33.93	33.60	33.71	33.51	-0.47%	68,686
Nov 18, 2025	33.91	34.00	33.70	33.87	33.67	-0.99%	52,493
Nov 17, 2025	34.36	34.53	34.10	34.21	34.01	-0.90%	74,692
Nov 14, 2025	34.37	34.63	34.22	34.52	34.32	-0.52%	33,263
Nov 13, 2025	34.91	35.00	34.61	34.70	34.50	-0.90%	16,771
Nov 12, 2025	35.01	35.12	34.93	35.02	34.81	0.16%	24,920
Nov 11, 2025	34.88	35.07	34.88	34.96	34.75	0.75%	27,898
Nov 10, 2025	34.47	34.79	34.40	34.70	34.50	1.19%	47,668
Nov 7, 2025	34.15	34.29	34.03	34.29	34.09	0.24%	20,875
Nov 6, 2025	34.29	34.35	34.01	34.21	34.01	-0.64%	29,061
Nov 5, 2025	34.12	34.49	34.12	34.43	34.23	0.82%	25,911
Nov 4, 2025	34.12	34.37	34.10	34.15	33.95	-1.17%	29,715
Nov 3, 2025	34.63	34.63	34.45	34.56	34.35	0.30%	23,540
Oct 31, 2025	34.65	34.65	34.41	34.45	34.25	-0.35%	29,899
Oct 30, 2025	34.49	34.75	34.49	34.57	34.37	-0.03%	28,614
Oct 29, 2025	34.95	35.02	34.52	34.58	34.38	-0.66%	32,068
Oct 28, 2025	34.98	35.05	34.81	34.81	34.60	-0.51%	39,530
Oct 27, 2025	34.99	35.08	34.90	34.99	34.78	0.60%	25,596