IDHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	42.97	43.07	42.77	42.80	-	0.12%	107,370
Jun 15, 2026	42.72	42.77	42.54	42.75	42.75	2.22%	201,771
Jun 12, 2026	41.69	41.96	41.42	41.82	41.82	-0.33%	77,711
Jun 11, 2026	40.55	41.99	40.55	41.96	41.96	5.37%	132,691
Jun 10, 2026	40.24	40.65	39.77	39.82	39.82	-1.56%	87,028
Jun 9, 2026	41.16	41.25	39.57	40.45	40.45	0.25%	100,834
Jun 8, 2026	40.36	40.56	40.17	40.35	40.35	2.46%	179,743
Jun 5, 2026	40.67	40.67	39.37	39.38	39.38	-5.31%	108,750
Jun 4, 2026	41.26	41.65	41.09	41.59	41.59	0.56%	75,994
Jun 3, 2026	41.61	41.65	41.32	41.36	41.36	-0.67%	139,988
Jun 2, 2026	41.37	41.68	41.37	41.64	41.64	0.17%	115,893
Jun 1, 2026	41.27	41.70	41.07	41.57	41.57	-0.14%	136,704
May 29, 2026	41.69	41.86	41.56	41.63	41.63	-0.31%	510,907
May 28, 2026	41.29	41.84	41.14	41.76	41.76	0.97%	296,061
May 27, 2026	41.64	41.64	41.17	41.36	41.36	-0.10%	42,640
May 26, 2026	41.12	41.42	41.12	41.40	41.40	2.81%	67,408
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