IHE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	71.39	71.92	71.24	71.54	71.54	0.58%	61,128
Feb 20, 2025	70.52	71.13	70.52	71.12	71.12	0.68%	49,533
Feb 19, 2025	69.90	70.83	69.90	70.64	70.64	0.78%	13,708
Feb 18, 2025	69.72	70.16	69.72	70.09	70.09	0.46%	41,395
Feb 14, 2025	70.96	70.96	69.71	69.77	69.77	-1.59%	46,108
Feb 13, 2025	70.55	71.08	70.35	70.90	70.90	0.58%	15,967
Feb 12, 2025	69.79	70.63	69.79	70.49	70.49	0.20%	47,294
Feb 11, 2025	69.91	70.54	69.89	70.35	70.35	0.43%	52,091
Feb 10, 2025	70.22	70.23	69.67	70.05	70.05	-	45,436
Feb 7, 2025	70.42	70.82	70.02	70.05	70.05	-0.47%	103,876
Feb 6, 2025	70.24	71.09	70.12	70.38	70.38	0.03%	75,577
Feb 5, 2025	69.72	70.55	69.72	70.36	70.36	1.30%	42,702
Feb 4, 2025	68.71	69.54	68.68	69.46	69.46	0.38%	113,220
Feb 3, 2025	68.66	69.48	68.66	69.20	69.20	-0.35%	57,395
Jan 31, 2025	70.18	70.23	69.43	69.44	69.44	-1.08%	53,415
Jan 30, 2025	69.59	70.41	69.59	70.20	70.20	1.36%	42,183
Jan 29, 2025	69.11	69.54	69.04	69.26	69.26	0.23%	67,862
Jan 28, 2025	69.70	69.70	69.09	69.10	69.10	-0.88%	34,058
Jan 27, 2025	68.05	69.73	68.05	69.71	69.71	2.51%	168,014
Jan 24, 2025	67.51	68.17	67.51	68.00	68.00	0.61%	102,616
Jan 23, 2025	66.61	67.62	66.61	67.59	67.59	1.27%	56,497
Jan 22, 2025	66.58	66.82	66.18	66.74	66.74	-0.40%	51,207
Jan 21, 2025	66.52	67.03	66.52	67.01	67.01	1.30%	32,858
Jan 17, 2025	67.02	67.02	66.15	66.15	66.15	-1.42%	82,649
Jan 16, 2025	66.29	67.25	66.23	67.10	67.10	0.96%	33,323
Jan 15, 2025	66.49	66.64	66.04	66.46	66.46	0.65%	101,112
Jan 14, 2025	67.18	67.18	65.50	66.03	66.03	-1.84%	76,227
Jan 13, 2025	66.71	67.41	66.33	67.27	67.27	2.11%	104,146
Jan 10, 2025	65.62	66.03	65.61	65.88	65.88	0.37%	36,609
Jan 8, 2025	65.82	65.82	64.85	65.64	65.64	-0.41%	90,557
Jan 7, 2025	65.36	66.31	65.36	65.91	65.91	0.84%	58,305
Jan 6, 2025	65.93	65.97	65.21	65.36	65.36	-0.80%	146,042
Jan 3, 2025	65.74	65.96	65.66	65.89	65.89	0.41%	15,835
Jan 2, 2025	65.97	66.30	65.43	65.62	65.62	-0.15%	75,575
Dec 31, 2024	65.51	65.72	65.22	65.72	65.72	0.56%	102,714
Dec 30, 2024	65.88	65.88	65.16	65.36	65.36	-1.53%	100,208
Dec 27, 2024	66.39	67.00	66.07	66.37	66.37	-0.67%	57,082
Dec 26, 2024	66.30	66.82	66.30	66.82	66.82	0.39%	61,871
Dec 24, 2024	66.34	66.57	65.99	66.56	66.56	0.16%	167,122
Dec 23, 2024	65.84	66.52	65.50	66.46	66.46	1.13%	99,149
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