IHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	21.08	21.11	21.07	21.11	21.11	0.31%	50,449
Oct 23, 2024	21.09	21.09	21.01	21.05	21.05	-0.42%	4,136
Oct 22, 2024	21.15	21.18	21.07	21.13	21.13	-0.08%	4,975
Oct 21, 2024	21.18	21.18	21.13	21.15	21.15	-0.46%	2,866
Oct 18, 2024	21.25	21.25	21.21	21.25	21.25	0.25%	953
Oct 17, 2024	21.20	21.26	21.16	21.20	21.20	-0.12%	5,983
Oct 16, 2024	21.22	21.26	21.20	21.22	21.22	-0.05%	3,260
Oct 15, 2024	21.24	21.26	21.20	21.23	21.23	-0.04%	2,813
Oct 14, 2024	21.25	21.28	21.21	21.24	21.24	-0.12%	3,176
Oct 11, 2024	21.29	21.29	21.23	21.27	21.27	0.31%	2,720
Oct 10, 2024	21.23	21.26	21.20	21.20	21.20	-0.26%	3,424
Oct 9, 2024	21.28	21.28	21.24	21.26	21.26	-0.16%	1,411
Oct 8, 2024	21.34	21.34	21.29	21.29	21.29	-0.33%	707
Oct 7, 2024	21.30	21.36	21.29	21.36	21.36	-0.23%	2,254
Oct 4, 2024	21.34	21.44	21.32	21.41	21.41	0.23%	16,718
Oct 3, 2024	21.35	21.44	21.33	21.36	21.36	0.05%	6,118
Oct 2, 2024	21.38	21.38	21.32	21.35	21.35	-0.14%	4,057
Oct 1, 2024	21.41	21.52	21.37	21.38	21.38	-1.16%	29,166
Sep 30, 2024	21.59	21.63	21.53	21.63	21.53	0.30%	18,546
Sep 27, 2024	21.61	21.61	21.57	21.57	21.47	0.19%	2,363
Sep 26, 2024	21.52	21.55	21.49	21.53	21.43	0.26%	2,558
Sep 25, 2024	21.54	21.57	21.46	21.47	21.38	-0.19%	2,559
Sep 24, 2024	21.53	21.53	21.51	21.51	21.42	0.23%	291
Sep 23, 2024	21.50	21.50	21.43	21.46	21.37	-0.17%	4,204
Sep 20, 2024	21.49	21.53	21.46	21.50	21.40	0.12%	1,163
Sep 19, 2024	21.47	21.50	21.47	21.47	21.38	0.61%	1,759
Sep 18, 2024	21.33	21.44	21.30	21.34	21.25	-0.05%	6,365
Sep 17, 2024	21.36	21.41	21.34	21.35	21.26	0.01%	6,857
Sep 16, 2024	21.33	21.35	21.30	21.35	21.25	0.30%	1,023
Sep 13, 2024	21.26	21.29	21.26	21.29	21.19	0.21%	310
Sep 12, 2024	21.15	21.26	21.15	21.24	21.15	0.27%	2,448
Sep 11, 2024	21.12	21.20	21.12	21.18	21.09	-0.08%	3,568
Sep 10, 2024	21.16	21.24	21.14	21.20	21.11	0.02%	9,981
Sep 9, 2024	21.17	21.24	21.15	21.20	21.10	0.12%	11,513
Sep 6, 2024	21.25	21.25	21.12	21.17	21.08	-0.19%	2,864
Sep 5, 2024	21.21	21.23	21.18	21.21	21.12	0.07%	3,883
Sep 4, 2024	21.13	21.22	21.13	21.20	21.10	0.12%	6,155
Sep 3, 2024	21.23	21.27	21.15	21.17	21.08	-0.80%	13,098
Aug 30, 2024	21.34	21.34	21.30	21.34	21.15	0.26%	2,364
Aug 29, 2024	21.29	21.29	21.25	21.29	21.09	-0.08%	1,173
Aug 28, 2024	21.30	21.32	21.28	21.30	21.11	-0.27%	1,530
Aug 27, 2024	21.41	21.41	21.36	21.36	21.17	-0.17%	1,393
Aug 26, 2024	21.37	21.43	21.37	21.40	21.20	-0.07%	2,863
Aug 23, 2024	21.25	21.43	21.18	21.41	21.22	0.78%	30,688
Aug 22, 2024	21.31	21.31	21.24	21.25	21.06	-0.35%	30,346
Aug 21, 2024	21.26	21.37	21.26	21.32	21.13	0.19%	4,765
Aug 20, 2024	21.22	21.28	21.19	21.28	21.09	0.28%	8,135
Aug 19, 2024	21.13	21.27	21.13	21.22	21.03	0.20%	2,034
Aug 16, 2024	21.07	21.22	21.07	21.18	20.99	0.68%	16,760
Aug 15, 2024	21.01	21.09	21.01	21.04	20.85	-0.05%	7,272
Aug 14, 2024	21.04	21.08	21.01	21.05	20.86	0.20%	2,454
Aug 13, 2024	20.96	21.02	20.91	21.00	20.81	0.47%	1,507
Aug 12, 2024	20.90	20.96	20.87	20.91	20.72	0.20%	5,252
Aug 9, 2024	20.90	20.90	20.85	20.86	20.68	0.35%	737
Aug 8, 2024	20.80	20.83	20.79	20.79	20.60	0.34%	2,543
Aug 7, 2024	20.83	20.83	20.72	20.72	20.53	-0.34%	5,775
Aug 6, 2024	20.76	20.79	20.75	20.79	20.60	0.16%	2,902
Aug 5, 2024	20.73	20.82	20.73	20.76	20.57	-0.47%	2,678
Aug 2, 2024	20.84	20.88	20.82	20.86	20.67	0.46%	8,020
Aug 1, 2024	20.72	20.77	20.71	20.76	20.57	-0.56%	25,195
Jul 31, 2024	20.90	20.90	20.86	20.88	20.60	0.22%	2,089
Jul 30, 2024	20.83	20.83	20.80	20.83	20.55	-0.09%	1,251
Jul 29, 2024	20.89	20.89	20.83	20.85	20.57	0.07%	1,214
Jul 26, 2024	20.84	20.86	20.84	20.84	20.56	0.36%	1,193
Jul 25, 2024	20.85	20.85	20.76	20.76	20.48	-0.24%	3,916
Jul 24, 2024	20.91	20.94	20.81	20.81	20.53	-0.22%	4,182
Jul 23, 2024	20.87	20.91	20.83	20.86	20.58	-0.07%	2,030
Jul 22, 2024	20.84	20.87	20.84	20.87	20.59	0.53%	2,332
Jul 19, 2024	20.73	20.80	20.73	20.76	20.48	-0.20%	45,629
Jul 18, 2024	20.85	20.90	20.80	20.80	20.52	-0.37%	4,120
Jul 17, 2024	20.90	20.94	20.86	20.88	20.60	-0.01%	1,172
Jul 16, 2024	20.82	20.90	20.82	20.88	20.60	0.25%	2,337
Jul 15, 2024	20.89	20.90	20.82	20.83	20.55	-0.05%	3,444
Jul 12, 2024	20.81	20.84	20.81	20.84	20.56	0.36%	601
Jul 11, 2024	20.79	20.81	20.75	20.77	20.49	0.27%	1,444
Jul 10, 2024	20.68	20.74	20.68	20.71	20.43	0.29%	2,454
Jul 9, 2024	20.67	20.69	20.65	20.65	20.37	-0.12%	1,057
Jul 8, 2024	20.66	20.68	20.65	20.68	20.40	-0.31%	1,637
Jul 5, 2024	20.71	20.74	20.68	20.74	20.46	0.59%	1,882
Jul 3, 2024	20.54	20.62	20.54	20.62	20.34	0.52%	3,590
Jul 2, 2024	20.45	20.55	20.45	20.51	20.24	0.31%	1,426
Jul 1, 2024	20.48	20.48	20.41	20.45	20.18	-0.46%	34,461
Jun 28, 2024	20.54	20.60	20.53	20.54	20.17	-0.13%	1,561
Jun 27, 2024	20.55	20.57	20.51	20.57	20.20	0.21%	3,922
Jun 26, 2024	20.53	20.54	20.50	20.53	20.15	-0.31%	2,944
Jun 25, 2024	20.57	20.59	20.49	20.59	20.22	0.24%	79,313
Jun 24, 2024	20.52	20.60	20.52	20.54	20.17	0.07%	38,930
Jun 21, 2024	20.55	20.56	20.50	20.53	20.15	0.07%	5,653
Jun 20, 2024	20.55	20.55	20.49	20.51	20.14	-0.15%	9,405
Jun 18, 2024	20.55	20.56	20.53	20.54	20.17	0.22%	6,396
Jun 17, 2024	20.49	20.50	20.48	20.50	20.12	0.27%	1,414
Jun 14, 2024	20.42	20.44	20.41	20.44	20.07	-0.63%	3,264
Jun 13, 2024	20.62	20.62	20.55	20.57	20.20	-0.17%	1,908
Jun 12, 2024	20.62	20.68	20.57	20.61	20.23	0.56%	2,350
Jun 11, 2024	20.54	20.54	20.45	20.49	20.12	-0.19%	3,924
Jun 10, 2024	20.50	20.53	20.46	20.53	20.16	-0.22%	3,744
Jun 7, 2024	20.54	20.62	20.54	20.58	20.20	-0.36%	1,031
Jun 6, 2024	20.69	20.69	20.62	20.65	20.28	-0.17%	2,229
Jun 5, 2024	20.68	20.69	20.64	20.69	20.31	0.22%	3,569
Jun 4, 2024	20.64	20.64	20.64	20.64	20.27	-0.05%	353