IDHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	45.33	45.46	45.14	45.17	45.17	-1.14%	145,491
Aug 17, 2026	45.77	45.87	45.66	45.69	45.69	0.06%	157,945
Aug 14, 2026	45.77	45.77	45.60	45.66	45.66	-0.09%	82,346
Aug 13, 2026	45.71	45.76	45.58	45.70	45.70	0.21%	87,957
Aug 12, 2026	45.74	45.76	45.55	45.61	45.61	0.05%	83,595
Aug 11, 2026	45.80	45.82	45.48	45.58	45.58	-0.28%	102,449
Aug 10, 2026	45.68	45.76	45.58	45.71	45.71	0.26%	207,193
Aug 7, 2026	45.62	45.62	45.41	45.59	45.59	1.36%	197,467
Aug 6, 2026	45.00	45.08	44.83	44.98	44.98	-0.01%	155,863
Aug 5, 2026	45.15	45.22	44.97	44.99	44.99	0.62%	91,763
Aug 4, 2026	44.47	44.79	44.46	44.71	44.71	1.31%	194,342
Aug 3, 2026	43.97	44.15	43.87	44.13	44.13	0.78%	125,846
Jul 31, 2026	44.00	44.00	43.45	43.79	43.79	-1.04%	89,397
Jul 30, 2026	43.75	44.26	43.67	44.25	44.25	2.26%	214,064
Jul 29, 2026	43.37	43.78	43.01	43.27	43.27	-0.28%	238,280
Jul 28, 2026	43.06	43.51	43.05	43.39	43.39	0.70%	148,433
Jul 27, 2026	43.35	43.35	42.93	43.09	43.09	0.58%	93,243
Jul 24, 2026	42.92	43.13	42.74	42.84	42.84	0.33%	61,966
Jul 23, 2026	42.56	42.71	42.53	42.70	42.70	-0.70%	193,942
Jul 22, 2026	43.24	43.24	43.00	43.00	43.00	-0.32%	54,332
Jul 21, 2026	42.98	43.18	42.79	43.14	43.14	1.05%	161,635
Jul 20, 2026	43.05	43.05	42.67	42.69	42.69	-0.84%	105,050
Jul 17, 2026	42.79	43.10	42.70	43.05	43.05	-0.25%	69,386
Jul 16, 2026	43.06	43.27	42.97	43.16	43.16	-0.58%	149,389
Jul 15, 2026	43.24	43.47	43.09	43.41	43.41	0.65%	101,203
Jul 14, 2026	43.34	43.43	43.12	43.13	43.13	0.33%	136,660
Jul 13, 2026	43.26	43.30	42.93	42.99	42.99	-1.06%	75,139
Jul 10, 2026	43.50	43.58	43.21	43.45	43.45	-0.23%	417,474
Jul 9, 2026	43.44	43.62	43.40	43.55	43.55	0.80%	158,134
Jul 8, 2026	43.01	43.21	42.76	43.21	43.21	-0.97%	252,017
Jul 7, 2026	44.07	44.07	43.46	43.63	43.63	-1.12%	96,761
Jul 6, 2026	44.08	44.19	43.92	44.13	44.13	0.58%	119,700
Jul 2, 2026	43.98	44.16	43.62	43.87	43.87	1.34%	62,837
Jul 1, 2026	43.44	43.54	43.20	43.29	43.29	-0.96%	121,777
Jun 30, 2026	43.53	43.74	43.44	43.71	43.71	0.34%	347,065
Jun 29, 2026	43.19	43.56	42.94	43.56	43.56	1.75%	76,238
Jun 26, 2026	42.79	43.14	42.74	42.81	42.81	-0.81%	119,764
Jun 25, 2026	43.34	43.35	42.95	43.16	43.16	1.15%	77,477
Jun 24, 2026	42.59	42.77	42.47	42.67	42.67	-0.09%	86,017
Jun 23, 2026	42.54	42.84	42.54	42.71	42.71	-3.06%	324,572
Jun 22, 2026	44.03	44.49	43.89	44.06	44.06	0.99%	236,595
Jun 18, 2026	43.68	43.92	43.52	43.92	43.63	2.76%	69,860
Jun 17, 2026	43.23	43.52	42.67	42.74	42.46	0.45%	199,031
Jun 16, 2026	42.97	43.07	42.49	42.55	42.27	-0.47%	318,531
Jun 15, 2026	42.72	42.77	42.54	42.75	42.47	2.22%	201,780
Jun 12, 2026	41.69	41.96	41.42	41.82	41.54	-0.33%	77,711
Jun 11, 2026	40.55	41.99	40.55	41.96	41.68	5.37%	132,692
Jun 10, 2026	40.24	40.65	39.77	39.82	39.56	-1.56%	87,058
Jun 9, 2026	41.16	41.25	39.57	40.45	40.18	0.25%	100,834
Jun 8, 2026	40.36	40.56	40.17	40.35	40.08	2.46%	179,743