IHAK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	48.79	48.87	48.19	48.53	48.44	0.56%	61,497
Sep 25, 2024	48.67	48.67	48.13	48.26	48.17	-1.01%	33,232
Sep 24, 2024	48.92	48.92	48.52	48.75	48.66	0.08%	33,890
Sep 23, 2024	48.61	48.74	48.50	48.71	48.62	0.39%	37,447
Sep 20, 2024	48.12	48.57	48.02	48.52	48.43	0.56%	33,293
Sep 19, 2024	48.40	48.49	48.04	48.25	48.16	1.92%	40,794
Sep 18, 2024	47.86	48.04	47.33	47.34	47.25	-1.15%	94,143
Sep 17, 2024	48.22	48.22	47.76	47.89	47.80	0.10%	60,022
Sep 16, 2024	47.42	47.86	47.42	47.84	47.75	0.88%	65,672
Sep 13, 2024	47.01	47.51	46.98	47.42	47.33	1.09%	38,587
Sep 12, 2024	46.58	47.08	46.57	46.91	46.82	0.86%	35,668
Sep 11, 2024	46.15	46.55	45.52	46.51	46.42	0.80%	44,969
Sep 10, 2024	46.33	46.33	45.75	46.14	46.05	-0.13%	78,966
Sep 9, 2024	46.48	46.56	46.15	46.20	46.11	0.37%	51,865
Sep 6, 2024	47.10	47.34	45.98	46.03	45.94	-2.31%	132,563
Sep 5, 2024	47.10	47.22	46.75	47.12	47.03	-0.32%	44,963
Sep 4, 2024	47.13	47.52	46.94	47.27	47.18	-1.11%	48,183
Sep 3, 2024	48.49	48.80	47.68	47.80	47.71	-1.71%	92,448
Aug 30, 2024	48.87	48.95	48.33	48.63	48.54	0.12%	87,728
Aug 29, 2024	48.37	49.17	48.37	48.57	48.48	0.37%	40,632
Aug 28, 2024	48.83	48.89	48.17	48.39	48.30	-0.94%	54,718
Aug 27, 2024	48.62	48.94	48.57	48.85	48.76	0.41%	38,446
Aug 26, 2024	48.87	49.12	48.62	48.65	48.56	-0.61%	77,899
Aug 23, 2024	48.70	48.97	48.46	48.95	48.86	1.32%	79,874
Aug 22, 2024	48.99	49.00	48.31	48.31	48.22	-0.96%	52,336
Aug 21, 2024	48.58	48.78	48.43	48.78	48.69	0.72%	48,168
Aug 20, 2024	48.38	48.67	48.37	48.43	48.34	0.31%	68,564
Aug 19, 2024	47.86	48.28	47.85	48.28	48.19	1.15%	51,878
Aug 16, 2024	47.52	47.80	47.45	47.73	47.64	0.38%	92,969
Aug 15, 2024	47.51	47.76	47.49	47.55	47.46	0.81%	218,425
Aug 14, 2024	46.95	47.29	46.83	47.17	47.08	0.75%	59,799
Aug 13, 2024	46.40	46.88	46.30	46.82	46.73	1.54%	66,168
Aug 12, 2024	46.44	46.51	45.98	46.11	46.02	-0.69%	119,437
Aug 9, 2024	45.89	46.44	45.89	46.43	46.34	1.38%	73,583
Aug 8, 2024	45.03	45.91	44.88	45.80	45.71	2.78%	196,123
Aug 7, 2024	45.11	45.71	44.52	44.56	44.47	1.39%	97,008
Aug 6, 2024	43.69	44.39	43.59	43.95	43.87	1.22%	64,462
Aug 5, 2024	42.81	44.00	42.45	43.42	43.34	-2.89%	194,750
Aug 2, 2024	44.81	44.83	44.09	44.71	44.62	-1.93%	107,290
Aug 1, 2024	46.44	46.54	45.23	45.59	45.50	-2.54%	46,558