IHF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	50.08	50.96	50.00	50.34	50.34	-3.49%	193,375
Feb 20, 2025	52.25	52.37	52.03	52.16	52.16	-0.67%	66,820
Feb 19, 2025	51.50	52.61	51.50	52.51	52.51	1.74%	61,824
Feb 18, 2025	51.81	52.00	51.45	51.61	51.61	-1.07%	176,584
Feb 14, 2025	52.65	52.88	52.10	52.17	52.17	-0.91%	69,656
Feb 13, 2025	51.81	52.68	51.74	52.65	52.65	2.13%	89,209
Feb 12, 2025	51.96	52.49	51.53	51.55	51.55	-0.56%	73,611
Feb 11, 2025	51.92	52.23	51.50	51.84	51.84	-0.44%	97,837
Feb 10, 2025	51.87	52.14	51.41	52.07	52.07	0.77%	68,856
Feb 7, 2025	51.90	52.15	51.65	51.67	51.67	-0.02%	65,539
Feb 6, 2025	52.86	52.86	51.40	51.68	51.68	-2.51%	210,428
Feb 5, 2025	52.72	53.05	52.36	53.01	53.01	-0.04%	57,827
Feb 4, 2025	52.69	53.36	52.58	53.03	53.03	-0.34%	110,549
Feb 3, 2025	52.31	53.50	52.27	53.21	53.21	0.78%	98,159
Jan 31, 2025	52.86	53.39	52.70	52.80	52.80	-0.21%	75,933
Jan 30, 2025	52.13	52.99	52.01	52.91	52.91	0.44%	116,069
Jan 29, 2025	53.03	53.24	52.39	52.68	52.68	-0.72%	62,540
Jan 28, 2025	53.04	53.30	52.87	53.06	53.06	-	50,840
Jan 27, 2025	52.04	53.20	52.04	53.06	53.06	2.24%	106,241
Jan 24, 2025	51.78	52.11	51.53	51.90	51.90	-0.08%	171,417
Jan 23, 2025	51.57	51.94	51.00	51.94	51.94	1.72%	122,933
Jan 22, 2025	50.91	51.16	50.45	51.06	51.06	0.06%	104,422
Jan 21, 2025	50.17	51.06	50.17	51.03	51.03	2.22%	85,167
Jan 17, 2025	49.67	50.20	49.67	49.92	49.92	0.36%	76,619
Jan 16, 2025	49.93	50.24	49.41	49.74	49.74	-1.54%	169,337
Jan 15, 2025	50.61	50.62	50.17	50.52	50.52	0.10%	181,848
Jan 14, 2025	50.46	50.57	49.86	50.47	50.47	-0.22%	68,271
Jan 13, 2025	49.76	50.59	49.76	50.58	50.58	2.87%	139,007
Jan 10, 2025	49.35	50.04	49.00	49.17	49.17	-1.09%	109,822
Jan 8, 2025	49.11	49.71	48.81	49.71	49.71	0.93%	78,256
Jan 7, 2025	49.17	49.58	48.96	49.25	49.25	0.63%	64,393
Jan 6, 2025	48.80	49.43	48.72	48.94	48.94	0.51%	62,354
Jan 3, 2025	48.03	48.84	47.98	48.69	48.69	1.78%	79,733
Jan 2, 2025	48.33	48.54	47.80	47.84	47.84	-0.31%	142,884
Dec 31, 2024	48.12	48.35	47.83	47.99	47.99	-0.04%	123,985
Dec 30, 2024	48.14	48.14	47.65	48.01	48.01	-0.83%	102,030
Dec 27, 2024	48.44	48.74	48.17	48.41	48.41	-0.55%	103,293
Dec 26, 2024	48.41	48.76	48.29	48.68	48.68	0.39%	80,696
Dec 24, 2024	48.37	48.49	48.11	48.49	48.49	0.14%	59,660
Dec 23, 2024	48.05	48.50	47.82	48.42	48.42	0.71%	215,210
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