IHAK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	51.56	51.56	49.96	50.02	50.02	-3.21%	83,364
Feb 20, 2025	52.44	52.44	51.01	51.68	51.68	-1.69%	70,017
Feb 19, 2025	52.80	52.80	52.31	52.57	52.57	-0.76%	54,740
Feb 18, 2025	52.85	53.01	52.60	52.97	52.97	0.67%	68,770
Feb 14, 2025	52.81	52.85	52.39	52.62	52.62	-0.11%	47,938
Feb 13, 2025	52.45	52.68	51.99	52.68	52.68	1.70%	149,496
Feb 12, 2025	51.19	51.91	51.15	51.80	51.80	0.25%	77,962
Feb 11, 2025	51.88	51.88	51.45	51.67	51.67	-0.65%	52,014
Feb 10, 2025	51.64	52.10	51.64	52.01	52.01	1.36%	46,259
Feb 7, 2025	51.57	51.83	51.16	51.31	51.31	0.25%	102,503
Feb 6, 2025	51.78	51.78	51.02	51.18	51.18	-1.06%	85,007
Feb 5, 2025	51.16	51.74	50.88	51.73	51.73	1.11%	57,914
Feb 4, 2025	50.51	51.20	50.50	51.16	51.16	1.53%	62,818
Feb 3, 2025	49.72	50.56	49.63	50.39	50.39	-0.73%	106,804
Jan 31, 2025	51.01	51.36	50.53	50.76	50.76	-0.49%	87,551
Jan 30, 2025	50.77	51.51	50.77	51.01	51.01	1.09%	83,176
Jan 29, 2025	51.10	51.10	50.41	50.46	50.46	-1.02%	71,661
Jan 28, 2025	50.30	51.25	50.06	50.98	50.98	0.97%	72,299
Jan 27, 2025	49.83	51.11	49.70	50.49	50.49	0.08%	74,321
Jan 24, 2025	50.71	50.92	50.44	50.45	50.45	-0.26%	56,137
Jan 23, 2025	50.70	50.70	50.04	50.58	50.58	-0.63%	52,366
Jan 22, 2025	50.81	51.00	50.57	50.90	50.90	0.59%	70,069
Jan 21, 2025	50.09	50.64	49.95	50.60	50.60	1.99%	89,060
Jan 17, 2025	50.25	50.26	49.60	49.61	49.61	-0.66%	68,695
Jan 16, 2025	49.49	50.03	49.36	49.94	49.94	1.05%	117,782
Jan 15, 2025	49.67	49.67	49.10	49.42	49.42	0.88%	81,758
Jan 14, 2025	48.95	49.11	48.59	48.99	48.99	0.84%	74,990
Jan 13, 2025	48.33	48.61	48.07	48.58	48.58	-0.54%	91,481
Jan 10, 2025	48.92	49.09	48.52	48.85	48.85	-0.78%	154,098
Jan 8, 2025	48.86	49.23	48.42	49.23	49.23	0.37%	47,836
Jan 7, 2025	49.62	49.73	48.80	49.05	49.05	-0.89%	49,534
Jan 6, 2025	49.49	49.83	49.29	49.49	49.49	0.49%	51,170
Jan 3, 2025	48.96	49.27	48.85	49.25	49.25	1.07%	40,190
Jan 2, 2025	49.18	49.49	48.50	48.73	48.73	-0.12%	88,973
Dec 31, 2024	49.03	49.07	48.61	48.79	48.79	-0.10%	57,109
Dec 30, 2024	48.78	49.05	48.41	48.84	48.84	-0.97%	52,901
Dec 27, 2024	49.53	49.53	48.84	49.32	49.32	-0.68%	59,724
Dec 26, 2024	49.43	49.70	49.27	49.66	49.66	0.33%	41,012
Dec 24, 2024	49.27	49.50	49.13	49.50	49.50	0.54%	27,290
Dec 23, 2024	49.11	49.30	48.83	49.23	49.23	-	74,858
Dec 20, 2024	48.31	49.50	48.14	49.23	49.23	1.28%	77,474
Dec 19, 2024	49.07	49.26	48.36	48.61	48.61	0.27%	78,780
Dec 18, 2024	50.57	50.57	48.25	48.48	48.48	-3.94%	114,824
Dec 17, 2024	50.50	50.68	50.27	50.47	50.47	-0.69%	103,866
Dec 16, 2024	50.21	50.82	50.09	50.82	50.72	1.36%	34,918
Dec 13, 2024	50.93	50.93	49.97	50.14	50.04	-1.16%	48,125
Dec 12, 2024	50.69	50.81	50.51	50.73	50.63	-0.45%	39,089
Dec 11, 2024	51.06	51.06	50.69	50.96	50.86	0.67%	35,794
Dec 10, 2024	51.00	51.02	50.44	50.62	50.52	-1.01%	43,020
Dec 9, 2024	51.94	51.96	51.09	51.14	51.04	-0.80%	88,647
Dec 6, 2024	51.65	51.72	51.40	51.55	51.45	0.43%	33,891
Dec 5, 2024	51.78	51.78	51.26	51.33	51.23	-1.33%	127,763
Dec 4, 2024	51.50	52.15	51.43	52.02	51.92	2.20%	83,918
Dec 3, 2024	50.55	50.95	50.48	50.90	50.80	-0.04%	35,625
Dec 2, 2024	50.49	51.07	50.45	50.92	50.82	0.93%	43,903
Nov 29, 2024	50.49	50.57	50.42	50.45	50.35	0.30%	35,106
Nov 27, 2024	51.00	51.00	50.16	50.30	50.20	-0.93%	40,894
Nov 26, 2024	50.74	50.80	50.44	50.77	50.67	0.46%	84,863
Nov 25, 2024	50.67	50.94	50.45	50.54	50.44	0.47%	53,092
Nov 22, 2024	50.10	50.32	49.98	50.31	50.21	0.60%	48,215
Nov 21, 2024	49.20	50.23	49.20	50.00	49.91	1.84%	82,572
Nov 20, 2024	48.81	49.10	48.30	49.10	49.01	0.78%	67,646
Nov 19, 2024	48.04	48.72	47.86	48.72	48.63	0.95%	49,538
Nov 18, 2024	48.81	48.81	48.22	48.26	48.17	-1.13%	38,690
Nov 15, 2024	49.51	49.61	48.63	48.81	48.72	-1.93%	91,457
Nov 14, 2024	50.90	50.90	49.76	49.77	49.67	-2.32%	57,080
Nov 13, 2024	51.51	51.94	50.95	50.95	50.85	-0.47%	63,004
Nov 12, 2024	51.18	51.26	50.82	51.19	51.09	-0.12%	219,679
Nov 11, 2024	51.03	51.46	51.03	51.25	51.15	0.77%	41,859
Nov 8, 2024	50.68	50.97	50.57	50.86	50.76	0.35%	51,148
Nov 7, 2024	50.68	50.84	50.56	50.68	50.59	-0.50%	51,341
Nov 6, 2024	50.87	51.08	50.53	50.94	50.84	2.99%	49,800
Nov 5, 2024	48.78	49.47	48.78	49.46	49.37	1.48%	38,033
Nov 4, 2024	48.84	49.00	48.52	48.74	48.65	-0.31%	43,711
Nov 1, 2024	48.96	49.22	48.80	48.89	48.80	0.16%	43,946
Oct 31, 2024	49.41	49.65	48.72	48.81	48.72	-1.09%	43,982
Oct 30, 2024	49.93	50.13	49.31	49.35	49.26	-1.65%	31,624
Oct 29, 2024	49.88	50.21	49.59	50.18	50.08	-0.08%	34,447
Oct 28, 2024	50.25	50.37	50.09	50.22	50.12	0.42%	40,027
Oct 25, 2024	50.22	50.64	49.99	50.01	49.91	0.54%	44,271
Oct 24, 2024	49.74	49.99	49.61	49.74	49.65	1.24%	48,795
Oct 23, 2024	49.97	49.97	49.13	49.13	49.04	-2.25%	92,837
Oct 22, 2024	50.26	50.50	50.22	50.26	50.16	-0.32%	505,684
Oct 21, 2024	50.49	50.81	50.19	50.42	50.32	-0.22%	91,597
Oct 18, 2024	50.56	50.70	50.49	50.53	50.43	0.40%	25,793
Oct 17, 2024	50.50	50.59	50.17	50.33	50.23	-0.16%	48,824
Oct 16, 2024	50.47	50.47	50.21	50.41	50.31	0.22%	137,849
Oct 15, 2024	50.45	50.63	50.26	50.30	50.20	-0.42%	67,738
Oct 14, 2024	50.59	50.67	50.23	50.51	50.41	0.41%	30,811
Oct 11, 2024	49.99	50.44	49.93	50.30	50.21	0.69%	30,971
Oct 10, 2024	49.12	49.98	49.12	49.96	49.86	1.20%	54,995
Oct 9, 2024	48.43	49.42	48.43	49.37	49.28	1.84%	42,515
Oct 8, 2024	47.97	48.48	47.92	48.48	48.39	1.72%	32,082
Oct 7, 2024	48.17	48.17	47.63	47.66	47.57	-1.35%	30,900
Oct 4, 2024	48.16	48.33	47.85	48.31	48.22	1.25%	28,279
Oct 3, 2024	47.65	47.91	47.59	47.72	47.62	-0.34%	21,953
Oct 2, 2024	47.77	48.16	47.66	47.88	47.79	0.08%	34,004
Oct 1, 2024	48.74	48.78	47.67	47.84	47.75	-1.85%	57,052
Sep 30, 2024	48.34	48.77	48.34	48.74	48.65	0.52%	27,205
Sep 27, 2024	48.63	48.68	48.33	48.49	48.40	-0.08%	46,176