IDHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	43.43	43.69	43.25	43.54	43.54	-0.62%	299,414
Sep 25, 2026	43.67	43.82	43.49	43.81	43.81	0.81%	1,015,753
Sep 24, 2026	43.46	43.63	43.22	43.46	43.46	-0.53%	182,190
Sep 23, 2026	43.99	43.99	43.50	43.69	43.69	-1.47%	161,164
Sep 22, 2026	44.24	44.41	44.06	44.34	44.34	0.50%	455,735
Sep 21, 2026	44.07	44.20	43.92	44.12	44.12	1.02%	101,100
Sep 18, 2026	43.90	43.90	43.62	43.79	43.67	-0.70%	102,672
Sep 17, 2026	44.24	44.27	44.03	44.10	43.98	0.96%	160,935
Sep 16, 2026	43.95	44.07	43.40	43.68	43.56	-0.11%	122,476
Sep 15, 2026	43.79	43.79	43.55	43.73	43.61	-0.34%	271,293
Sep 14, 2026	43.85	44.11	43.66	43.88	43.76	-0.23%	87,344
Sep 11, 2026	44.21	44.21	43.95	43.98	43.86	0.43%	120,277
Sep 10, 2026	43.90	44.04	43.71	43.79	43.67	-0.82%	338,598
Sep 9, 2026	44.52	44.55	44.15	44.15	44.03	-1.41%	294,921
Sep 8, 2026	45.07	45.07	44.78	44.78	44.66	-1.41%	136,463
Sep 4, 2026	45.25	45.50	45.25	45.42	45.30	-0.13%	214,612
Sep 3, 2026	45.37	45.50	45.13	45.48	45.36	1.16%	233,108
Sep 2, 2026	44.90	44.96	44.81	44.96	44.84	0.45%	101,917
Sep 1, 2026	45.11	45.13	44.66	44.76	44.64	-1.34%	85,318
Aug 31, 2026	45.65	45.65	45.31	45.37	45.25	-0.70%	117,984
Aug 28, 2026	46.15	46.18	45.59	45.69	45.57	-0.56%	98,013
Aug 27, 2026	46.05	46.05	45.78	45.95	45.82	-0.16%	100,909
Aug 26, 2026	46.30	46.30	46.00	46.02	45.90	-0.71%	108,098
Aug 25, 2026	46.21	46.35	46.12	46.35	46.23	0.91%	213,660
Aug 24, 2026	45.94	45.98	45.80	45.93	45.81	-0.28%	119,092
Aug 21, 2026	45.91	46.12	45.91	46.06	45.94	0.85%	88,896
Aug 20, 2026	45.72	45.87	45.55	45.67	45.55	-0.37%	124,681
Aug 19, 2026	45.69	45.90	45.66	45.84	45.72	1.48%	140,985
Aug 18, 2026	45.33	45.46	45.14	45.17	45.05	-1.14%	145,492
Aug 17, 2026	45.77	45.87	45.66	45.69	45.57	0.06%	157,945
Aug 14, 2026	45.77	45.77	45.60	45.66	45.54	-0.09%	82,373
Aug 13, 2026	45.71	45.76	45.58	45.70	45.58	0.21%	87,958
Aug 12, 2026	45.74	45.76	45.55	45.61	45.48	0.05%	83,606
Aug 11, 2026	45.80	45.82	45.48	45.58	45.46	-0.28%	102,449
Aug 10, 2026	45.68	45.76	45.58	45.71	45.59	0.26%	209,698
Aug 7, 2026	45.62	45.62	45.41	45.59	45.47	1.36%	197,488
Aug 6, 2026	45.00	45.08	44.83	44.98	44.86	-0.01%	155,872
Aug 5, 2026	45.15	45.22	44.97	44.99	44.87	0.62%	91,763
Aug 4, 2026	44.47	44.79	44.46	44.71	44.59	1.31%	194,436
Aug 3, 2026	43.97	44.15	43.87	44.13	44.01	0.78%	127,564
Jul 31, 2026	44.00	44.00	43.45	43.79	43.67	-1.04%	90,065
Jul 30, 2026	43.75	44.26	43.67	44.25	44.13	2.26%	214,065
Jul 29, 2026	43.37	43.78	43.01	43.27	43.16	-0.28%	238,281
Jul 28, 2026	43.06	43.51	43.05	43.39	43.28	0.70%	148,434
Jul 27, 2026	43.35	43.35	42.93	43.09	42.98	0.58%	93,243
Jul 24, 2026	42.92	43.13	42.74	42.84	42.73	0.33%	61,966
Jul 23, 2026	42.56	42.71	42.53	42.70	42.59	-0.70%	193,967
Jul 22, 2026	43.24	43.24	43.00	43.00	42.89	-0.32%	54,332
Jul 21, 2026	42.98	43.18	42.79	43.14	43.03	1.05%	161,635
Jul 20, 2026	43.05	43.05	42.67	42.69	42.58	-0.84%	105,050