IHF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	47.42	48.40	47.42	48.08	48.08	1.41%	72,753
Dec 19, 2024	48.01	48.15	47.21	47.41	47.41	-1.15%	195,934
Dec 18, 2024	48.07	48.76	47.93	47.96	47.96	0.31%	206,565
Dec 17, 2024	48.15	48.76	47.64	47.81	47.81	-2.27%	144,815
Dec 16, 2024	49.93	50.22	48.86	48.92	48.81	-2.37%	140,947
Dec 13, 2024	49.87	50.34	49.69	50.11	50.00	0.38%	87,613
Dec 12, 2024	50.75	51.07	49.86	49.92	49.81	-1.82%	212,292
Dec 11, 2024	52.11	52.11	50.85	50.85	50.73	-2.71%	229,026
Dec 10, 2024	52.59	52.61	51.97	52.26	52.15	-0.72%	117,042
Dec 9, 2024	52.21	52.85	52.10	52.64	52.53	1.11%	262,185
Dec 6, 2024	53.12	53.23	51.87	52.06	51.95	-1.53%	131,675
Dec 5, 2024	54.23	54.23	52.79	52.87	52.75	-2.60%	33,459
Dec 4, 2024	54.50	54.71	54.02	54.28	54.16	0.02%	81,704
Dec 3, 2024	54.67	54.67	54.22	54.27	54.15	-0.37%	20,810
Dec 2, 2024	54.69	54.69	54.09	54.47	54.35	-0.33%	30,825
Nov 29, 2024	54.34	54.82	54.34	54.65	54.53	0.46%	42,156
Nov 27, 2024	54.36	54.91	54.34	54.40	54.28	0.20%	40,639
Nov 26, 2024	54.42	54.42	53.79	54.29	54.17	-0.26%	72,010
Nov 25, 2024	53.68	54.60	53.68	54.43	54.31	2.12%	63,842
Nov 22, 2024	53.38	53.53	53.16	53.30	53.18	-0.22%	39,936
Nov 21, 2024	52.94	53.42	52.76	53.42	53.30	0.77%	63,033
Nov 20, 2024	52.32	53.03	52.27	53.01	52.89	1.81%	112,730
Nov 19, 2024	52.04	52.39	52.02	52.07	51.96	-0.84%	44,938
Nov 18, 2024	52.37	52.71	52.36	52.51	52.40	0.23%	66,626
Nov 15, 2024	53.24	53.24	52.36	52.39	52.28	-1.63%	56,722
Nov 14, 2024	54.06	54.09	53.18	53.26	53.14	-1.77%	63,254
Nov 13, 2024	54.82	54.82	54.06	54.22	54.10	-1.00%	61,355
Nov 12, 2024	55.48	55.62	54.75	54.77	54.65	-1.69%	55,863
Nov 11, 2024	55.25	55.91	55.25	55.71	55.59	1.77%	31,607
Nov 8, 2024	54.98	55.09	54.73	54.74	54.62	0.07%	55,007
Nov 7, 2024	54.44	54.79	54.31	54.70	54.58	0.70%	87,462
Nov 6, 2024	54.16	54.42	53.82	54.32	54.20	2.66%	86,010
Nov 5, 2024	52.23	52.93	52.23	52.91	52.79	1.07%	41,271
Nov 4, 2024	52.45	52.73	52.20	52.35	52.24	-0.25%	61,694
Nov 1, 2024	52.20	52.65	52.20	52.48	52.37	0.94%	35,722
Oct 31, 2024	52.55	52.55	51.99	51.99	51.88	-0.84%	42,073
Oct 30, 2024	52.39	52.86	52.24	52.43	52.32	-0.25%	28,236
Oct 29, 2024	52.52	52.96	52.50	52.56	52.45	0.06%	38,085
Oct 28, 2024	52.82	53.02	52.53	52.53	52.42	-0.34%	73,345
Oct 25, 2024	53.08	53.48	52.64	52.71	52.60	-0.40%	33,040
Oct 24, 2024	53.24	53.85	52.86	52.92	52.80	0.15%	100,308
Oct 23, 2024	53.27	53.39	52.66	52.84	52.72	-0.77%	124,517
Oct 22, 2024	53.13	53.40	52.96	53.25	53.13	-0.19%	82,624
Oct 21, 2024	53.92	54.09	53.33	53.35	53.23	-1.46%	77,674
Oct 18, 2024	54.26	54.47	53.81	54.14	54.02	-0.88%	100,781
Oct 17, 2024	53.91	54.62	53.64	54.62	54.50	-2.60%	158,268
Oct 16, 2024	55.20	56.20	55.20	56.08	55.96	2.00%	46,610
Oct 15, 2024	54.90	55.79	54.61	54.98	54.86	-3.26%	84,246
Oct 14, 2024	56.19	56.86	56.06	56.83	56.71	1.34%	48,888
Oct 11, 2024	55.70	56.28	55.70	56.08	55.96	0.79%	24,280
Oct 10, 2024	55.46	55.69	55.39	55.64	55.52	0.42%	43,804
Oct 9, 2024	54.82	55.47	54.79	55.41	55.29	1.00%	41,478
Oct 8, 2024	54.97	55.16	54.68	54.86	54.74	0.09%	28,614
Oct 7, 2024	55.16	55.20	54.61	54.81	54.69	-0.99%	60,744
Oct 4, 2024	55.52	55.69	55.28	55.36	55.24	0.05%	50,538
Oct 3, 2024	55.69	55.69	55.16	55.33	55.21	-0.90%	44,731
Oct 2, 2024	56.08	56.08	55.56	55.83	55.71	-0.62%	194,915
Oct 1, 2024	56.97	56.97	56.18	56.18	56.06	-1.63%	35,641
Sep 30, 2024	57.08	57.13	56.68	57.11	56.99	0.39%	39,077
Sep 27, 2024	56.72	57.25	56.60	56.89	56.77	0.62%	57,578
Sep 26, 2024	56.57	56.66	56.37	56.54	56.42	-0.05%	51,388
Sep 25, 2024	56.98	57.05	56.50	56.57	56.45	-0.81%	63,631
Sep 24, 2024	57.21	57.21	56.84	57.03	56.73	-0.33%	35,256
Sep 23, 2024	57.47	57.51	57.21	57.22	56.92	-0.19%	20,890
Sep 20, 2024	57.45	57.51	57.09	57.33	57.03	-0.35%	63,177
Sep 19, 2024	58.06	58.26	57.39	57.53	57.23	-0.17%	53,917
Sep 18, 2024	57.45	58.03	57.33	57.63	57.33	0.30%	68,983
Sep 17, 2024	58.33	58.33	57.30	57.46	57.16	-1.34%	54,085
Sep 16, 2024	58.29	58.60	58.20	58.24	57.93	0.19%	44,388
Sep 13, 2024	57.81	58.23	57.59	58.13	57.83	1.03%	54,466
Sep 12, 2024	57.34	57.66	56.81	57.54	57.24	0.49%	45,047
Sep 11, 2024	57.01	57.29	56.25	57.26	56.96	-0.19%	49,778
Sep 10, 2024	57.19	57.52	57.10	57.37	57.07	0.31%	144,960
Sep 9, 2024	57.51	57.51	56.68	57.19	56.89	-0.23%	93,586
Sep 6, 2024	58.06	58.12	57.26	57.32	57.02	-0.88%	64,355
Sep 5, 2024	58.37	58.39	57.35	57.83	57.53	-0.96%	106,665
Sep 4, 2024	58.48	58.83	58.03	58.39	58.08	-0.48%	189,794
Sep 3, 2024	58.34	58.95	58.34	58.67	58.36	0.41%	79,117
Aug 30, 2024	58.29	58.43	57.97	58.43	58.12	0.41%	44,811
Aug 29, 2024	58.07	58.37	57.72	58.19	57.89	0.73%	53,972
Aug 28, 2024	57.73	58.00	57.40	57.77	57.47	0.10%	47,515
Aug 27, 2024	57.63	57.78	57.41	57.71	57.41	0.03%	65,481
Aug 26, 2024	57.87	58.13	57.63	57.69	57.39	-0.10%	140,099
Aug 23, 2024	57.29	57.75	57.08	57.75	57.45	1.28%	40,544
Aug 22, 2024	57.06	57.18	56.58	57.02	56.72	0.18%	23,658
Aug 21, 2024	56.88	57.00	56.76	56.92	56.62	0.33%	35,386
Aug 20, 2024	56.75	56.95	56.71	56.73	56.43	-	35,657
Aug 19, 2024	56.72	56.91	56.67	56.73	56.43	0.21%	18,956
Aug 16, 2024	56.42	56.75	56.34	56.61	56.32	0.27%	55,864
Aug 15, 2024	56.27	56.47	55.98	56.46	56.16	0.88%	29,331
Aug 14, 2024	55.87	56.18	55.87	55.97	55.68	0.30%	29,906
Aug 13, 2024	55.34	55.89	55.34	55.80	55.51	1.35%	36,095
Aug 12, 2024	55.35	55.35	55.05	55.06	54.77	-0.32%	31,735
Aug 9, 2024	55.23	55.46	55.02	55.23	54.94	0.09%	26,336
Aug 8, 2024	54.69	55.30	54.59	55.18	54.89	1.32%	63,502
Aug 7, 2024	55.25	55.33	54.45	54.46	54.17	-1.04%	90,814
Aug 6, 2024	55.05	55.81	54.82	55.03	54.74	0.02%	111,869
Aug 5, 2024	55.41	55.46	54.66	55.02	54.73	-2.50%	87,709
Aug 2, 2024	56.28	56.43	55.59	56.43	56.13	0.32%	79,365
Aug 1, 2024	56.41	56.83	55.70	56.25	55.96	-0.25%	106,554