IHE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	65.88	66.47	65.58	65.71	65.71	0.86%	53,190
Dec 19, 2024	65.64	65.78	64.99	65.15	65.15	-0.67%	78,647
Dec 18, 2024	66.65	66.92	65.58	65.59	65.59	-1.86%	59,823
Dec 17, 2024	66.35	66.96	66.35	66.83	66.83	0.38%	73,888
Dec 16, 2024	66.99	67.49	66.44	66.58	66.37	-0.51%	56,945
Dec 13, 2024	66.98	67.08	66.64	66.92	66.71	-0.28%	131,512
Dec 12, 2024	67.67	67.78	67.06	67.11	66.90	-0.64%	250,520
Dec 11, 2024	67.82	67.82	67.14	67.54	67.33	-0.60%	49,473
Dec 10, 2024	68.60	68.60	67.88	67.95	67.74	-0.79%	24,641
Dec 9, 2024	68.89	68.92	68.48	68.49	68.28	-0.68%	38,425
Dec 6, 2024	69.05	69.17	68.85	68.96	68.74	0.23%	17,815
Dec 5, 2024	69.00	69.00	68.69	68.80	68.58	-0.36%	48,670
Dec 4, 2024	68.99	69.47	68.83	69.05	68.83	0.17%	79,873
Dec 3, 2024	69.29	69.41	68.93	68.93	68.71	-0.53%	33,705
Dec 2, 2024	69.03	69.37	69.01	69.30	69.08	0.09%	27,644
Nov 29, 2024	69.27	69.32	69.16	69.24	69.02	0.01%	8,537
Nov 27, 2024	68.90	69.37	68.80	69.24	69.02	0.63%	38,641
Nov 26, 2024	69.14	69.14	68.36	68.80	68.58	0.50%	34,735
Nov 25, 2024	68.35	68.76	68.23	68.46	68.24	0.10%	47,580
Nov 22, 2024	68.43	68.51	68.22	68.39	68.18	0.48%	43,686
Nov 21, 2024	67.45	68.23	67.10	68.06	67.85	0.98%	46,382
Nov 20, 2024	66.82	67.42	66.82	67.40	67.19	1.06%	46,175
Nov 19, 2024	66.00	66.73	65.80	66.69	66.48	0.14%	85,664
Nov 18, 2024	66.75	66.75	66.32	66.60	66.39	-0.49%	61,415
Nov 15, 2024	67.77	67.77	66.89	66.93	66.72	-1.82%	58,623
Nov 14, 2024	69.35	69.38	68.09	68.17	67.96	-1.62%	36,963
Nov 13, 2024	69.45	69.82	69.25	69.30	69.08	-0.17%	27,865
Nov 12, 2024	70.21	70.49	69.27	69.41	69.19	-1.42%	94,628
Nov 11, 2024	70.64	70.95	70.38	70.41	70.19	0.58%	36,725
Nov 8, 2024	69.55	70.35	69.41	70.01	69.78	0.71%	16,153
Nov 7, 2024	68.73	69.72	68.50	69.51	69.29	1.64%	41,219
Nov 6, 2024	69.58	69.58	68.23	68.39	68.18	-0.52%	114,750
Nov 5, 2024	68.15	68.75	67.92	68.75	68.53	0.60%	22,763
Nov 4, 2024	68.56	68.92	68.31	68.34	68.13	-0.84%	20,763
Nov 1, 2024	69.33	69.33	68.92	68.92	68.71	-0.24%	37,527
Oct 31, 2024	69.25	69.64	69.09	69.09	68.87	-0.75%	18,648
Oct 30, 2024	68.42	69.96	68.15	69.62	69.40	-1.03%	41,965
Oct 29, 2024	70.25	70.51	70.25	70.34	70.12	-	13,452
Oct 28, 2024	70.04	70.36	69.90	70.34	70.12	1.05%	23,969
Oct 25, 2024	70.19	70.25	69.61	69.61	69.39	-0.77%	22,726
Oct 24, 2024	70.79	70.79	70.06	70.15	69.93	-0.97%	23,075
Oct 23, 2024	70.82	71.01	70.41	70.84	70.62	-0.17%	28,039
Oct 22, 2024	70.58	71.07	70.56	70.96	70.74	0.21%	20,110
Oct 21, 2024	71.91	71.91	70.78	70.81	70.59	-1.46%	54,212
Oct 18, 2024	71.58	71.94	71.43	71.86	71.64	0.22%	243,593
Oct 17, 2024	71.93	71.96	71.60	71.70	71.48	-0.15%	17,010
Oct 16, 2024	71.51	71.92	71.19	71.81	71.58	0.38%	13,395
Oct 15, 2024	70.80	71.75	70.80	71.54	71.32	0.65%	7,711
Oct 14, 2024	71.10	71.19	70.91	71.08	70.86	0.10%	30,744
Oct 11, 2024	70.56	71.01	70.56	71.01	70.79	1.08%	11,454
Oct 10, 2024	70.61	70.61	69.96	70.25	70.03	-0.50%	22,098
Oct 9, 2024	70.33	70.64	70.28	70.60	70.38	0.60%	7,547
Oct 8, 2024	69.97	70.44	69.97	70.18	69.96	0.51%	11,999
Oct 7, 2024	70.22	70.46	69.78	69.83	69.61	-0.43%	16,281
Oct 4, 2024	70.09	70.13	69.75	70.13	69.91	0.39%	13,803
Oct 3, 2024	70.04	70.17	69.82	69.86	69.64	-0.63%	10,761
Oct 2, 2024	70.24	70.61	69.98	70.30	70.08	-0.21%	10,623
Oct 1, 2024	70.70	70.70	70.23	70.45	70.23	-0.23%	13,122
Sep 30, 2024	69.88	70.61	69.88	70.61	70.39	0.76%	23,895
Sep 27, 2024	70.49	70.60	70.08	70.08	69.86	-0.55%	34,037
Sep 26, 2024	70.33	70.54	70.12	70.47	70.25	0.26%	24,948
Sep 25, 2024	71.28	71.42	70.29	70.29	70.07	-1.54%	29,607
Sep 24, 2024	71.12	71.45	71.06	71.39	70.80	0.04%	29,638
Sep 23, 2024	71.87	71.87	71.22	71.36	70.78	-0.50%	13,014
Sep 20, 2024	72.13	72.15	71.70	71.72	71.13	-0.66%	17,016
Sep 19, 2024	72.57	72.57	71.90	72.20	71.61	0.39%	21,313
Sep 18, 2024	71.90	72.35	71.81	71.92	71.33	-0.03%	31,121
Sep 17, 2024	72.15	72.28	71.69	71.94	71.35	-0.34%	15,747
Sep 16, 2024	72.00	72.21	71.91	72.19	71.60	0.78%	16,948
Sep 13, 2024	71.58	71.86	71.46	71.63	71.04	0.49%	15,069
Sep 12, 2024	70.91	71.43	70.56	71.28	70.70	0.51%	79,522
Sep 11, 2024	70.88	70.94	70.09	70.92	70.34	-0.11%	20,651
Sep 10, 2024	71.23	71.23	70.61	71.00	70.42	-0.01%	21,580
Sep 9, 2024	71.12	71.45	70.83	71.01	70.43	0.21%	16,093
Sep 6, 2024	71.58	71.88	70.70	70.86	70.28	-0.77%	29,737
Sep 5, 2024	72.43	72.43	71.38	71.41	70.82	-1.41%	85,464
Sep 4, 2024	72.43	72.44	72.16	72.43	71.84	0.07%	76,748
Sep 3, 2024	72.59	72.94	72.33	72.38	71.79	-0.66%	256,398
Aug 30, 2024	72.33	72.86	72.20	72.86	72.27	0.89%	12,907
Aug 29, 2024	72.50	72.57	72.07	72.22	71.63	0.15%	30,717
Aug 28, 2024	71.87	72.48	71.87	72.11	71.52	0.22%	25,700
Aug 27, 2024	71.92	72.22	71.78	71.95	71.36	-0.03%	24,656
Aug 26, 2024	71.74	72.18	71.74	71.97	71.38	0.34%	8,786
Aug 23, 2024	71.27	71.73	71.21	71.73	71.14	0.62%	18,590
Aug 22, 2024	71.43	71.51	70.97	71.28	70.70	-	26,173
Aug 21, 2024	71.26	71.35	70.94	71.28	70.70	0.32%	15,281
Aug 20, 2024	70.84	71.44	70.84	71.05	70.47	0.69%	21,228
Aug 19, 2024	70.13	70.56	70.13	70.56	69.98	0.69%	13,129
Aug 16, 2024	70.10	70.34	69.93	70.08	69.50	-0.23%	39,296
Aug 15, 2024	69.93	70.24	69.90	70.24	69.66	1.06%	16,147
Aug 14, 2024	69.51	69.60	69.26	69.50	68.93	0.03%	18,580
Aug 13, 2024	68.98	69.57	68.97	69.48	68.91	1.42%	16,196
Aug 12, 2024	69.22	69.22	68.45	68.50	67.94	-0.52%	17,395
Aug 9, 2024	68.53	69.31	68.53	68.86	68.30	0.78%	76,459
Aug 8, 2024	68.45	68.57	67.88	68.33	67.77	2.86%	19,102
Aug 7, 2024	67.17	67.45	66.20	66.43	65.89	-0.88%	133,222
Aug 6, 2024	67.34	67.70	67.02	67.02	66.47	0.09%	51,799
Aug 5, 2024	66.47	67.55	66.26	66.96	66.41	-2.45%	41,897
Aug 2, 2024	68.74	68.94	67.78	68.64	68.08	-0.67%	84,528
Aug 1, 2024	68.89	69.18	68.41	69.10	68.53	1.22%	44,253