IDHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	40.45	40.55	40.26	40.27	40.27	-0.44%	34,742
May 21, 2026	39.89	40.58	39.82	40.45	40.45	0.82%	48,791
May 20, 2026	39.39	40.14	39.36	40.12	40.12	2.32%	129,305
May 19, 2026	39.08	39.54	38.96	39.21	39.21	-0.93%	36,508
May 18, 2026	39.80	39.84	39.18	39.58	39.58	0.64%	63,603
May 15, 2026	39.54	39.54	39.24	39.33	39.33	-2.70%	41,958
May 14, 2026	40.53	40.57	40.39	40.42	40.42	-0.79%	43,010
May 13, 2026	40.35	40.74	40.31	40.74	40.74	1.75%	42,995
May 12, 2026	40.11	40.18	39.62	40.04	40.04	-2.08%	68,210
May 11, 2026	40.76	40.94	40.71	40.89	40.89	0.07%	58,563
May 8, 2026	40.41	40.86	40.41	40.86	40.86	2.59%	52,134
May 7, 2026	40.62	40.62	39.80	39.83	39.83	-1.90%	34,075
May 6, 2026	40.35	40.60	40.35	40.60	40.60	3.28%	50,852
May 5, 2026	39.02	39.38	38.95	39.31	39.31	2.10%	48,110
May 4, 2026	38.69	38.91	38.33	38.50	38.50	-0.77%	45,282
May 1, 2026	38.80	39.04	38.70	38.80	38.80	-0.21%	42,795
Apr 30, 2026	38.45	38.92	38.35	38.88	38.88	2.96%	32,764
Apr 29, 2026	37.99	37.99	37.65	37.76	37.76	-0.97%	28,404
Apr 28, 2026	38.13	38.20	37.96	38.14	38.13	-1.42%	31,875
Apr 27, 2026	38.87	38.92	38.64	38.69	38.69	-0.04%	44,695
Apr 24, 2026	38.54	38.74	38.41	38.70	38.70	0.99%	30,221
Apr 23, 2026	38.55	38.73	37.96	38.32	38.32	-1.01%	26,948
Apr 22, 2026	38.69	38.79	38.56	38.71	38.71	1.15%	20,582
Apr 21, 2026	38.98	38.98	38.26	38.27	38.27	-2.05%	43,518
Apr 20, 2026	38.98	39.13	38.87	39.07	39.07	-0.71%	37,778
Apr 17, 2026	39.23	39.62	39.19	39.35	39.35	2.21%	67,937
Apr 16, 2026	38.67	38.73	38.43	38.50	38.50	-0.44%	35,434
Apr 15, 2026	38.72	38.72	38.44	38.67	38.67	-0.62%	31,237
Apr 14, 2026	38.59	38.91	38.57	38.91	38.91	1.78%	57,196
Apr 13, 2026	37.50	38.30	37.50	38.23	38.23	0.84%	26,482
Apr 10, 2026	38.08	38.08	37.76	37.91	37.91	0.40%	18,781
Apr 9, 2026	37.38	37.96	37.30	37.76	37.76	-0.29%	44,536
Apr 8, 2026	37.91	37.98	37.57	37.87	37.87	5.46%	38,794
Apr 7, 2026	35.66	35.91	35.28	35.91	35.91	-0.06%	35,593
Apr 6, 2026	35.81	35.98	35.72	35.93	35.93	0.81%	33,467
Apr 2, 2026	35.10	35.75	35.01	35.64	35.64	-1.36%	67,344
Apr 1, 2026	36.04	36.41	35.94	36.13	36.13	2.15%	85,062
Mar 31, 2026	34.67	35.42	34.57	35.37	35.37	3.27%	70,184
Mar 30, 2026	34.70	34.70	34.08	34.25	34.25	-0.58%	89,159
Mar 27, 2026	34.70	34.81	34.35	34.45	34.45	-1.06%	183,541
Mar 26, 2026	35.33	35.54	34.82	34.82	34.82	-3.12%	282,139
Mar 25, 2026	36.04	36.14	35.87	35.94	35.94	1.30%	41,717
Mar 24, 2026	35.15	35.65	35.04	35.48	35.48	-0.87%	61,469
Mar 23, 2026	35.65	36.19	35.38	35.79	35.79	3.55%	514,357
Mar 20, 2026	35.84	35.84	34.62	34.80	34.56	-3.57%	53,504
Mar 19, 2026	35.36	36.24	35.25	36.09	35.84	-0.03%	53,718
Mar 18, 2026	36.56	36.60	36.08	36.10	35.85	-1.96%	159,366
Mar 17, 2026	36.91	37.01	36.74	36.82	36.57	-	264,500
Mar 16, 2026	36.50	36.86	36.50	36.82	36.57	2.92%	58,462
Mar 13, 2026	36.38	36.55	35.75	35.78	35.53	-1.26%	387,849