IHAK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	49.41	49.65	48.72	48.81	48.81	-1.09%	43,982
Oct 30, 2024	49.93	50.13	49.31	49.35	49.35	-1.65%	31,624
Oct 29, 2024	49.88	50.21	49.59	50.18	50.18	-0.08%	34,447
Oct 28, 2024	50.25	50.37	50.09	50.22	50.22	0.42%	40,027
Oct 25, 2024	50.22	50.64	49.99	50.01	50.01	0.54%	44,300
Oct 24, 2024	49.74	49.99	49.61	49.74	49.74	1.24%	48,800
Oct 23, 2024	49.97	49.97	49.13	49.13	49.13	-2.25%	92,837
Oct 22, 2024	50.26	50.50	50.22	50.26	50.26	-0.32%	505,700
Oct 21, 2024	50.49	50.81	50.19	50.42	50.42	-0.22%	91,600
Oct 18, 2024	50.56	50.70	50.49	50.53	50.53	0.40%	25,800
Oct 17, 2024	50.50	50.59	50.17	50.33	50.33	-0.16%	48,824
Oct 16, 2024	50.47	50.47	50.21	50.41	50.41	0.22%	137,849
Oct 15, 2024	50.45	50.63	50.26	50.30	50.30	-0.42%	67,738
Oct 14, 2024	50.59	50.67	50.23	50.51	50.51	0.42%	30,811
Oct 11, 2024	49.99	50.44	49.93	50.30	50.30	0.68%	31,000
Oct 10, 2024	49.12	49.98	49.12	49.96	49.96	1.20%	55,000
Oct 9, 2024	48.43	49.42	48.43	49.37	49.37	1.84%	42,515
Oct 8, 2024	47.97	48.48	47.92	48.48	48.48	1.72%	32,100
Oct 7, 2024	48.17	48.17	47.63	47.66	47.66	-1.35%	30,900
Oct 4, 2024	48.16	48.33	47.84	48.31	48.31	1.24%	28,300
Oct 3, 2024	47.65	47.91	47.59	47.72	47.72	-0.33%	22,000
Oct 2, 2024	47.77	48.16	47.66	47.88	47.88	0.08%	34,004
Oct 1, 2024	48.74	48.78	47.67	47.84	47.84	-1.85%	57,100
Sep 30, 2024	48.34	48.77	48.34	48.74	48.74	0.52%	27,205
Sep 27, 2024	48.63	48.68	48.33	48.49	48.49	-0.08%	46,200
Sep 26, 2024	48.79	48.87	48.19	48.53	48.53	0.56%	61,500
Sep 25, 2024	48.67	48.67	48.13	48.26	48.26	-1.01%	33,232
Sep 24, 2024	48.92	48.92	48.52	48.75	48.75	0.08%	33,900
Sep 23, 2024	48.61	48.74	48.50	48.71	48.71	0.39%	37,447
Sep 20, 2024	48.12	48.57	48.02	48.52	48.52	0.56%	33,300
Sep 19, 2024	48.40	48.49	48.04	48.25	48.25	1.92%	40,800
Sep 18, 2024	47.86	48.04	47.33	47.34	47.34	-1.15%	94,143
Sep 17, 2024	48.22	48.22	47.76	47.89	47.89	0.10%	60,022
Sep 16, 2024	47.42	47.86	47.42	47.84	47.84	0.89%	65,700
Sep 13, 2024	47.01	47.51	46.98	47.42	47.42	1.09%	38,600
Sep 12, 2024	46.58	47.08	46.57	46.91	46.91	0.86%	35,700
Sep 11, 2024	46.15	46.55	45.52	46.51	46.51	0.80%	45,000
Sep 10, 2024	46.33	46.33	45.75	46.14	46.14	-0.13%	79,000
Sep 9, 2024	46.48	46.56	46.15	46.20	46.20	0.37%	51,900
Sep 6, 2024	47.10	47.34	45.98	46.03	46.03	-2.31%	132,600
Sep 5, 2024	47.10	47.22	46.75	47.12	47.12	-0.32%	45,000
Sep 4, 2024	47.13	47.52	46.94	47.27	47.27	-1.11%	48,216
Sep 3, 2024	48.49	48.80	47.68	47.80	47.80	-1.71%	92,448
Aug 30, 2024	48.87	48.95	48.33	48.63	48.63	0.12%	87,728
Aug 29, 2024	48.37	49.17	48.37	48.57	48.57	0.37%	40,632
Aug 28, 2024	48.83	48.89	48.17	48.39	48.39	-0.94%	54,718
Aug 27, 2024	48.62	48.94	48.57	48.85	48.85	0.41%	38,446
Aug 26, 2024	48.87	49.12	48.62	48.65	48.65	-0.61%	77,900
Aug 23, 2024	48.70	48.97	48.46	48.95	48.95	1.32%	79,900
Aug 22, 2024	48.99	49.00	48.31	48.31	48.31	-0.96%	52,336
Aug 21, 2024	48.58	48.78	48.43	48.78	48.78	0.72%	48,200
Aug 20, 2024	48.38	48.67	48.37	48.43	48.43	0.31%	68,600
Aug 19, 2024	47.86	48.28	47.85	48.28	48.28	1.15%	51,900
Aug 16, 2024	47.52	47.80	47.45	47.73	47.73	0.38%	92,969
Aug 15, 2024	47.51	47.76	47.49	47.55	47.55	0.81%	218,425
Aug 14, 2024	46.95	47.29	46.83	47.17	47.17	0.75%	59,800
Aug 13, 2024	46.40	46.88	46.30	46.82	46.82	1.54%	66,200
Aug 12, 2024	46.44	46.51	45.98	46.11	46.11	-0.69%	119,437
Aug 9, 2024	45.89	46.44	45.89	46.43	46.43	1.38%	73,600
Aug 8, 2024	45.03	45.91	44.88	45.80	45.80	2.78%	196,123
Aug 7, 2024	45.11	45.71	44.52	44.56	44.56	1.39%	97,008
Aug 6, 2024	43.69	44.39	43.59	43.95	43.95	1.22%	64,500
Aug 5, 2024	42.81	44.00	42.45	43.42	43.42	-2.89%	194,750
Aug 2, 2024	44.81	44.83	44.09	44.71	44.71	-1.93%	107,300
Aug 1, 2024	46.44	46.54	45.23	45.59	45.59	-2.54%	46,558
Jul 31, 2024	47.13	47.18	46.62	46.78	46.78	0.86%	45,100
Jul 30, 2024	46.47	46.76	45.85	46.38	46.38	0.80%	90,409
Jul 29, 2024	46.21	46.33	45.89	46.01	46.01	-0.02%	52,400
Jul 26, 2024	45.99	46.06	45.54	46.02	46.02	0.57%	74,326
Jul 25, 2024	45.54	46.45	45.40	45.76	45.76	0.68%	614,700
Jul 24, 2024	46.24	46.65	45.45	45.45	45.45	-2.26%	70,221
Jul 23, 2024	46.11	46.65	46.11	46.50	46.50	0.69%	53,687
Jul 22, 2024	46.15	46.37	45.87	46.18	46.18	0.63%	66,317
Jul 19, 2024	46.15	46.20	45.74	45.89	45.89	-0.17%	43,165
Jul 18, 2024	46.84	46.87	45.74	45.97	45.97	-1.67%	52,269
Jul 17, 2024	46.95	47.20	46.59	46.75	46.75	-1.64%	75,250
Jul 16, 2024	47.18	47.53	47.05	47.53	47.53	1.24%	72,733
Jul 15, 2024	46.62	47.14	46.53	46.95	46.95	0.75%	61,289
Jul 12, 2024	46.32	46.78	46.26	46.60	46.60	1.04%	63,526
Jul 11, 2024	46.12	46.71	46.08	46.12	46.12	0.65%	86,853
Jul 10, 2024	45.81	45.82	45.30	45.82	45.82	0.15%	63,901
Jul 9, 2024	46.20	46.20	45.49	45.75	45.75	-1.00%	135,322
Jul 8, 2024	46.40	46.47	46.02	46.21	46.21	-0.39%	53,624
Jul 5, 2024	46.11	46.39	46.10	46.39	46.39	0.54%	184,251
Jul 3, 2024	46.10	46.33	46.09	46.14	46.14	0.09%	57,299
Jul 2, 2024	45.80	46.10	45.72	46.10	46.10	0.55%	178,926
Jul 1, 2024	46.08	46.08	45.58	45.85	45.85	-0.22%	92,259
Jun 28, 2024	45.77	46.16	45.77	45.95	45.95	0.61%	78,781
Jun 27, 2024	44.50	45.68	44.50	45.67	45.67	2.79%	199,557
Jun 26, 2024	44.24	44.59	44.12	44.43	44.43	-0.07%	54,481
Jun 25, 2024	44.48	44.53	44.25	44.46	44.46	0.07%	41,679
Jun 24, 2024	44.38	44.62	44.36	44.43	44.43	0.16%	97,547
Jun 21, 2024	43.99	44.37	43.84	44.36	44.36	0.91%	63,544
Jun 20, 2024	44.03	44.09	43.83	43.96	43.96	-0.45%	129,936
Jun 18, 2024	44.41	44.41	44.15	44.16	44.16	-0.56%	45,910
Jun 17, 2024	44.21	44.46	43.90	44.41	44.41	0.05%	64,429
Jun 14, 2024	44.41	44.60	44.14	44.39	44.39	-0.34%	48,554
Jun 13, 2024	45.15	45.15	44.34	44.54	44.54	-1.29%	45,613
Jun 12, 2024	45.30	45.42	45.03	45.12	45.12	0.94%	45,301
Jun 11, 2024	44.47	44.72	44.34	44.70	44.70	0.22%	302,233