IHE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	66.82	67.42	66.82	67.40	67.40	1.06%	46,175
Nov 19, 2024	66.00	66.73	65.80	66.69	66.69	0.14%	85,664
Nov 18, 2024	66.75	66.75	66.32	66.60	66.60	-0.49%	61,415
Nov 15, 2024	67.77	67.77	66.89	66.93	66.93	-1.82%	58,623
Nov 14, 2024	69.35	69.38	68.09	68.17	68.17	-1.62%	36,963
Nov 13, 2024	69.45	69.82	69.25	69.30	69.30	-0.17%	27,865
Nov 12, 2024	70.21	70.49	69.27	69.41	69.41	-1.42%	94,628
Nov 11, 2024	70.64	70.95	70.38	70.41	70.41	0.58%	36,725
Nov 8, 2024	69.55	70.35	69.41	70.01	70.01	0.71%	16,153
Nov 7, 2024	68.73	69.72	68.50	69.51	69.51	1.64%	41,219
Nov 6, 2024	69.58	69.58	68.23	68.39	68.39	-0.52%	114,750
Nov 5, 2024	68.15	68.75	67.92	68.75	68.75	0.60%	22,763
Nov 4, 2024	68.56	68.92	68.31	68.34	68.34	-0.84%	20,763
Nov 1, 2024	69.33	69.33	68.92	68.92	68.92	-0.24%	37,527
Oct 31, 2024	69.25	69.64	69.09	69.09	69.09	-0.75%	18,648
Oct 30, 2024	68.42	69.96	68.15	69.62	69.62	-1.03%	41,965
Oct 29, 2024	70.25	70.51	70.25	70.34	70.34	-	13,452
Oct 28, 2024	70.04	70.36	69.90	70.34	70.34	1.05%	23,969
Oct 25, 2024	70.19	70.25	69.61	69.61	69.61	-0.77%	22,726
Oct 24, 2024	70.79	70.79	70.06	70.15	70.15	-0.97%	23,075
Oct 23, 2024	70.82	71.01	70.41	70.84	70.84	-0.17%	28,039
Oct 22, 2024	70.58	71.07	70.56	70.96	70.96	0.21%	20,110
Oct 21, 2024	71.91	71.91	70.78	70.81	70.81	-1.46%	54,212
Oct 18, 2024	71.58	71.94	71.43	71.86	71.86	0.22%	243,593
Oct 17, 2024	71.93	71.96	71.60	71.70	71.70	-0.15%	17,010
Oct 16, 2024	71.51	71.92	71.19	71.81	71.81	0.38%	13,395
Oct 15, 2024	70.80	71.75	70.80	71.54	71.54	0.65%	7,711
Oct 14, 2024	71.10	71.19	70.91	71.08	71.08	0.10%	30,744
Oct 11, 2024	70.56	71.01	70.56	71.01	71.01	1.08%	11,454
Oct 10, 2024	70.61	70.61	69.96	70.25	70.25	-0.50%	22,098
Oct 9, 2024	70.33	70.64	70.28	70.60	70.60	0.60%	7,547
Oct 8, 2024	69.97	70.44	69.97	70.18	70.18	0.51%	11,999
Oct 7, 2024	70.22	70.46	69.78	69.83	69.83	-0.43%	16,281
Oct 4, 2024	70.09	70.13	69.75	70.13	70.13	0.39%	13,803
Oct 3, 2024	70.04	70.17	69.82	69.86	69.86	-0.63%	10,761
Oct 2, 2024	70.24	70.61	69.98	70.30	70.30	-0.21%	10,623
Oct 1, 2024	70.70	70.70	70.23	70.45	70.45	-0.23%	13,122
Sep 30, 2024	69.88	70.61	69.88	70.61	70.61	0.76%	23,895
Sep 27, 2024	70.49	70.60	70.08	70.08	70.08	-0.55%	34,037
Sep 26, 2024	70.33	70.54	70.12	70.47	70.47	0.26%	24,948
Sep 25, 2024	71.28	71.42	70.29	70.29	70.29	-1.54%	29,607
Sep 24, 2024	71.12	71.45	71.06	71.39	71.03	0.04%	29,638
Sep 23, 2024	71.87	71.87	71.22	71.36	71.00	-0.50%	13,014
Sep 20, 2024	72.13	72.15	71.70	71.72	71.36	-0.66%	17,016
Sep 19, 2024	72.57	72.57	71.90	72.20	71.83	0.39%	21,313
Sep 18, 2024	71.90	72.35	71.81	71.92	71.56	-0.03%	31,121
Sep 17, 2024	72.15	72.28	71.69	71.94	71.57	-0.34%	15,747
Sep 16, 2024	72.00	72.21	71.91	72.19	71.82	0.78%	16,948
Sep 13, 2024	71.58	71.86	71.46	71.63	71.27	0.49%	15,069
Sep 12, 2024	70.91	71.43	70.56	71.28	70.92	0.51%	79,522
Sep 11, 2024	70.88	70.94	70.09	70.92	70.56	-0.11%	20,651
Sep 10, 2024	71.23	71.23	70.61	71.00	70.64	-0.01%	21,580
Sep 9, 2024	71.12	71.45	70.83	71.01	70.65	0.21%	16,093
Sep 6, 2024	71.58	71.88	70.70	70.86	70.50	-0.77%	29,737
Sep 5, 2024	72.43	72.43	71.38	71.41	71.05	-1.41%	85,464
Sep 4, 2024	72.43	72.44	72.16	72.43	72.06	0.07%	76,748
Sep 3, 2024	72.59	72.94	72.33	72.38	72.01	-0.66%	256,398
Aug 30, 2024	72.33	72.86	72.20	72.86	72.49	0.89%	12,907
Aug 29, 2024	72.50	72.57	72.07	72.22	71.85	0.15%	30,717
Aug 28, 2024	71.87	72.48	71.87	72.11	71.74	0.22%	25,700
Aug 27, 2024	71.92	72.22	71.78	71.95	71.59	-0.03%	24,656
Aug 26, 2024	71.74	72.18	71.74	71.97	71.60	0.34%	8,786
Aug 23, 2024	71.27	71.73	71.21	71.73	71.36	0.62%	18,590
Aug 22, 2024	71.43	71.51	70.97	71.28	70.92	-	26,173
Aug 21, 2024	71.26	71.35	70.94	71.28	70.92	0.32%	15,281
Aug 20, 2024	70.84	71.44	70.84	71.05	70.69	0.69%	21,228
Aug 19, 2024	70.13	70.56	70.13	70.56	70.20	0.69%	13,129
Aug 16, 2024	70.10	70.34	69.93	70.08	69.72	-0.23%	39,296
Aug 15, 2024	69.93	70.24	69.90	70.24	69.88	1.06%	16,147
Aug 14, 2024	69.51	69.60	69.26	69.50	69.15	0.03%	18,580
Aug 13, 2024	68.98	69.57	68.97	69.48	69.13	1.42%	16,196
Aug 12, 2024	69.22	69.22	68.45	68.50	68.16	-0.52%	17,395
Aug 9, 2024	68.53	69.31	68.53	68.86	68.51	0.78%	76,459
Aug 8, 2024	68.45	68.57	67.88	68.33	67.98	2.86%	19,102
Aug 7, 2024	67.17	67.45	66.20	66.43	66.09	-0.88%	133,222
Aug 6, 2024	67.34	67.70	67.02	67.02	66.68	0.09%	51,799
Aug 5, 2024	66.47	67.55	66.26	66.96	66.62	-2.45%	41,897
Aug 2, 2024	68.74	68.94	67.78	68.64	68.29	-0.67%	84,528
Aug 1, 2024	68.89	69.18	68.41	69.10	68.75	1.22%	44,253
Jul 31, 2024	68.76	68.85	68.27	68.27	67.92	-0.41%	27,985
Jul 30, 2024	68.90	69.10	67.90	68.55	68.20	-0.36%	25,365
Jul 29, 2024	69.15	69.33	68.72	68.80	68.45	-0.51%	70,228
Jul 26, 2024	68.91	69.38	68.91	69.15	68.80	0.76%	51,597
Jul 25, 2024	68.45	69.13	68.45	68.63	68.28	0.04%	45,561
Jul 24, 2024	68.24	68.75	68.14	68.60	68.25	0.44%	38,776
Jul 23, 2024	68.33	68.49	68.02	68.30	67.95	-	21,774
Jul 22, 2024	68.06	68.33	67.75	68.30	67.95	0.65%	26,196
Jul 19, 2024	67.84	68.39	67.70	67.86	67.52	0.27%	54,452
Jul 18, 2024	69.04	69.20	67.58	67.68	67.34	-2.21%	61,389
Jul 17, 2024	68.37	69.53	68.37	69.21	68.86	0.33%	20,027
Jul 16, 2024	68.63	69.01	68.63	68.98	68.63	0.72%	19,731
Jul 15, 2024	68.85	68.85	68.33	68.49	68.14	-0.19%	314,209
Jul 12, 2024	68.47	68.95	68.44	68.62	68.27	0.48%	105,118
Jul 11, 2024	67.82	68.32	67.71	68.29	67.94	1.19%	54,625
Jul 10, 2024	66.97	67.49	66.94	67.49	67.15	0.87%	24,475
Jul 9, 2024	66.37	66.91	66.16	66.91	66.57	1.03%	32,633
Jul 8, 2024	66.18	66.48	66.00	66.23	65.89	0.36%	24,280
Jul 5, 2024	65.50	66.10	65.37	65.99	65.66	0.58%	313,553
Jul 3, 2024	66.08	66.15	65.37	65.61	65.28	-0.50%	60,778
Jul 2, 2024	66.27	66.27	65.72	65.94	65.61	-0.84%	597,959