IHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	20.96	20.96	20.89	20.89	20.89	-0.97%	1,537
Feb 20, 2025	20.94	21.09	20.94	21.09	21.09	1.08%	38,764
Feb 19, 2025	20.90	20.90	20.83	20.87	20.87	-0.41%	1,705
Feb 18, 2025	21.03	21.03	20.92	20.95	20.95	-0.10%	5,751
Feb 14, 2025	20.95	21.00	20.95	20.97	20.97	0.31%	10,871
Feb 13, 2025	20.77	20.92	20.77	20.91	20.91	0.67%	41,677
Feb 12, 2025	20.70	20.83	20.70	20.77	20.77	0.14%	5,858
Feb 11, 2025	20.70	20.74	20.70	20.74	20.74	0.15%	889
Feb 10, 2025	20.71	20.74	20.57	20.71	20.71	0.02%	7,464
Feb 7, 2025	20.76	20.76	20.66	20.70	20.70	-0.43%	6,318
Feb 6, 2025	20.80	20.83	20.78	20.79	20.79	0.10%	4,198
Feb 5, 2025	20.76	20.77	20.75	20.77	20.77	-	20,445
Feb 4, 2025	20.68	20.77	20.67	20.77	20.77	1.21%	2,239
Feb 3, 2025	20.53	20.64	20.50	20.52	20.52	-1.15%	11,776
Jan 31, 2025	20.78	20.82	20.73	20.76	20.66	-0.06%	3,845
Jan 30, 2025	20.81	20.86	20.70	20.77	20.67	-0.01%	2,385
Jan 29, 2025	20.78	20.78	20.78	20.78	20.68	-	1,043
Jan 28, 2025	20.83	20.83	20.75	20.78	20.68	-0.24%	3,447
Jan 27, 2025	20.86	20.86	20.79	20.83	20.73	-0.12%	3,769
Jan 24, 2025	20.78	20.85	20.77	20.85	20.75	0.77%	2,036
Jan 23, 2025	20.70	20.73	20.66	20.69	20.59	-0.12%	4,821
Jan 22, 2025	20.71	20.78	20.69	20.72	20.62	0.07%	4,590
Jan 21, 2025	20.82	20.82	20.69	20.70	20.60	0.69%	6,378
Jan 17, 2025	20.57	20.60	20.56	20.56	20.46	-0.02%	62,205
Jan 16, 2025	20.52	20.57	20.52	20.57	20.47	0.07%	406
Jan 15, 2025	20.54	20.58	20.54	20.55	20.45	0.60%	769
Jan 14, 2025	20.38	20.44	20.38	20.43	20.33	0.31%	61,599
Jan 13, 2025	20.30	20.36	20.30	20.36	20.27	-0.15%	1,603
Jan 10, 2025	20.40	20.46	20.39	20.40	20.30	-0.64%	6,746
Jan 8, 2025	20.53	20.56	20.48	20.53	20.43	-0.21%	1,183
Jan 7, 2025	20.66	20.66	20.57	20.57	20.47	-0.16%	898
Jan 6, 2025	20.43	20.61	20.43	20.60	20.50	0.52%	89,936
Jan 3, 2025	20.52	20.52	20.48	20.50	20.40	0.27%	962
Jan 2, 2025	20.47	20.47	20.44	20.44	20.34	-0.20%	1,491
Dec 31, 2024	20.54	20.54	20.44	20.48	20.38	-0.37%	2,291
Dec 30, 2024	20.57	20.60	20.51	20.56	20.46	-0.02%	5,190
Dec 27, 2024	20.60	20.60	20.54	20.56	20.46	-0.48%	1,922
Dec 26, 2024	20.65	20.66	20.65	20.66	20.46	-	580
Dec 24, 2024	20.63	20.66	20.63	20.66	20.46	0.15%	941
Dec 23, 2024	20.63	20.66	20.63	20.63	20.43	-0.13%	6,470
Dec 20, 2024	20.59	20.70	20.59	20.66	20.46	0.55%	61,332
Dec 19, 2024	20.60	20.60	20.52	20.55	20.35	-0.07%	1,851
Dec 18, 2024	20.83	20.83	20.56	20.56	20.36	-1.15%	8,426
Dec 17, 2024	20.80	20.82	20.77	20.80	20.60	-0.14%	3,118
Dec 16, 2024	20.82	20.83	20.82	20.83	20.63	0.12%	475
Dec 13, 2024	20.81	20.81	20.81	20.81	20.60	-0.04%	336
Dec 12, 2024	20.83	20.86	20.82	20.82	20.61	-0.24%	3,625
Dec 11, 2024	20.86	20.91	20.84	20.87	20.66	0.05%	3,991
Dec 10, 2024	20.89	20.89	20.86	20.86	20.65	-0.12%	8,003
Dec 9, 2024	20.92	20.92	20.87	20.88	20.68	-0.07%	4,933
Dec 6, 2024	20.92	20.94	20.88	20.90	20.69	0.02%	4,882
Dec 5, 2024	20.85	20.93	20.85	20.89	20.69	0.34%	1,628
Dec 4, 2024	20.85	20.85	20.82	20.82	20.62	0.08%	2,161
Dec 3, 2024	20.75	20.82	20.75	20.80	20.60	0.05%	5,056
Dec 2, 2024	20.88	20.88	20.79	20.79	20.59	-0.60%	3,168
Nov 29, 2024	20.89	20.92	20.89	20.92	20.62	0.14%	411
Nov 27, 2024	20.88	20.89	20.87	20.89	20.59	0.51%	1,950
Nov 26, 2024	20.82	20.82	20.77	20.79	20.48	-0.13%	2,843
Nov 25, 2024	20.80	20.85	20.76	20.81	20.51	0.52%	3,590
Nov 22, 2024	20.70	20.75	20.70	20.71	20.40	-0.26%	646
Nov 21, 2024	20.76	20.78	20.74	20.76	20.46	-0.14%	5,584
Nov 20, 2024	20.83	20.85	20.76	20.79	20.49	-0.41%	1,927
Nov 19, 2024	20.82	20.91	20.82	20.88	20.57	0.26%	1,805
Nov 18, 2024	20.82	20.86	20.78	20.82	20.52	0.14%	154,977
Nov 15, 2024	20.79	20.82	20.75	20.79	20.49	-0.02%	1,438
Nov 14, 2024	20.82	20.85	20.76	20.80	20.49	-0.22%	4,266
Nov 13, 2024	20.86	20.86	20.75	20.84	20.54	-0.39%	5,404
Nov 12, 2024	20.90	20.93	20.86	20.92	20.62	-0.18%	2,317
Nov 11, 2024	20.99	21.04	20.96	20.96	20.66	-0.66%	24,725
Nov 8, 2024	21.13	21.13	21.03	21.10	20.79	0.09%	18,358
Nov 7, 2024	21.01	21.08	21.00	21.08	20.77	0.57%	75,011
Nov 6, 2024	20.95	20.97	20.89	20.96	20.66	-0.50%	1,861
Nov 5, 2024	21.09	21.09	21.03	21.07	20.76	0.26%	1,758
Nov 4, 2024	21.04	21.05	20.98	21.01	20.71	0.19%	19,326
Nov 1, 2024	21.08	21.11	20.93	20.97	20.67	-0.73%	7,402
Oct 31, 2024	21.11	21.14	21.05	21.13	20.72	-0.12%	22,400
Oct 30, 2024	21.11	21.17	21.11	21.15	20.75	0.07%	960
Oct 29, 2024	21.13	21.14	21.10	21.14	20.73	-0.02%	3,320
Oct 28, 2024	21.11	21.14	21.11	21.14	20.74	0.24%	2,483
Oct 25, 2024	21.13	21.16	21.05	21.09	20.69	-0.09%	2,745
Oct 24, 2024	21.08	21.11	21.07	21.11	20.71	0.31%	50,449
Oct 23, 2024	21.09	21.09	21.01	21.05	20.64	-0.42%	4,136
Oct 22, 2024	21.15	21.18	21.07	21.13	20.73	-0.08%	4,975
Oct 21, 2024	21.18	21.18	21.13	21.15	20.75	-0.46%	2,866
Oct 18, 2024	21.25	21.25	21.21	21.25	20.84	0.25%	953
Oct 17, 2024	21.20	21.26	21.16	21.20	20.79	-0.12%	5,983
Oct 16, 2024	21.22	21.26	21.20	21.22	20.81	-0.05%	3,260
Oct 15, 2024	21.24	21.26	21.20	21.23	20.83	-0.04%	2,813
Oct 14, 2024	21.25	21.28	21.21	21.24	20.83	-0.12%	3,176
Oct 11, 2024	21.29	21.29	21.23	21.27	20.86	0.31%	2,720
Oct 10, 2024	21.23	21.26	21.20	21.20	20.79	-0.26%	3,424
Oct 9, 2024	21.28	21.28	21.24	21.26	20.85	-0.16%	1,411
Oct 8, 2024	21.34	21.34	21.29	21.29	20.88	-0.33%	707
Oct 7, 2024	21.30	21.36	21.29	21.36	20.95	-0.23%	2,254
Oct 4, 2024	21.34	21.44	21.32	21.41	21.00	0.23%	16,718
Oct 3, 2024	21.35	21.44	21.33	21.36	20.95	0.05%	6,118
Oct 2, 2024	21.38	21.38	21.32	21.35	20.94	-0.14%	4,057
Oct 1, 2024	21.41	21.52	21.37	21.38	20.97	-1.16%	29,166
Sep 30, 2024	21.59	21.63	21.53	21.63	21.12	0.30%	18,546
Sep 27, 2024	21.61	21.61	21.57	21.57	21.06	0.19%	2,363