IJH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2025	60.33	61.02	59.84	60.97	60.97	0.89%	10,130,000
Jun 20, 2025	60.66	60.86	60.17	60.43	60.43	-0.03%	7,921,211
Jun 18, 2025	60.31	60.93	60.15	60.45	60.45	0.37%	8,181,694
Jun 17, 2025	60.36	60.66	60.18	60.23	60.23	-0.84%	6,822,034
Jun 16, 2025	60.58	61.07	60.44	60.74	60.74	0.80%	7,617,026
Jun 13, 2025	60.55	60.95	60.03	60.26	60.07	-1.54%	7,670,008
Jun 12, 2025	60.79	61.20	60.62	61.20	61.01	0.11%	8,475,130
Jun 11, 2025	61.63	61.70	60.97	61.13	60.94	-0.52%	7,357,192
Jun 10, 2025	61.47	61.70	61.24	61.45	61.26	0.29%	6,860,484
Jun 9, 2025	61.37	61.60	61.01	61.27	61.08	0.29%	4,638,699
Jun 6, 2025	61.14	61.23	60.83	61.09	60.90	0.96%	6,351,581
Jun 5, 2025	60.71	60.90	60.20	60.51	60.32	-0.15%	6,474,519
Jun 4, 2025	60.79	60.96	60.58	60.60	60.41	-0.18%	5,861,468
Jun 3, 2025	60.07	60.83	59.80	60.71	60.52	1.25%	6,834,777
Jun 2, 2025	59.95	60.03	59.14	59.96	59.77	-0.13%	6,197,300
May 30, 2025	60.05	60.28	59.52	60.04	59.85	-0.41%	6,267,370
May 29, 2025	60.54	60.61	59.79	60.29	60.10	0.27%	5,703,845
May 28, 2025	60.91	60.98	60.05	60.13	59.94	-1.28%	6,958,782
May 27, 2025	60.35	60.91	59.94	60.91	60.72	2.22%	6,966,689
May 23, 2025	58.84	59.77	58.84	59.59	59.40	-0.18%	7,804,162
May 22, 2025	59.53	60.04	59.35	59.70	59.51	-0.10%	8,088,223
May 21, 2025	60.84	61.00	59.75	59.76	59.57	-2.69%	8,216,752
May 20, 2025	61.51	61.71	61.22	61.41	61.22	-0.28%	6,728,552
May 19, 2025	61.06	61.64	60.98	61.58	61.39	-0.39%	6,878,645
May 16, 2025	61.25	61.82	60.98	61.82	61.63	1.08%	4,637,884
May 15, 2025	60.82	61.19	60.57	61.16	60.97	0.23%	4,761,614
May 14, 2025	61.14	61.31	60.89	61.02	60.83	-0.31%	10,606,950
May 13, 2025	61.18	61.50	61.08	61.21	61.02	0.33%	6,619,415
May 12, 2025	60.96	61.25	60.50	61.01	60.82	3.58%	10,139,041
May 9, 2025	59.13	59.20	58.70	58.90	58.72	-0.12%	14,164,736
May 8, 2025	58.79	59.51	58.48	58.97	58.79	1.25%	9,429,589
May 7, 2025	58.30	58.57	57.88	58.24	58.06	0.28%	7,801,912
May 6, 2025	58.05	58.56	57.76	58.08	57.90	-0.72%	7,799,290
May 5, 2025	58.18	58.92	58.15	58.50	58.32	-0.22%	7,682,720
May 2, 2025	58.09	58.76	57.99	58.63	58.45	2.39%	10,495,684
May 1, 2025	57.29	57.88	56.84	57.26	57.08	0.62%	10,142,069
Apr 30, 2025	56.29	57.08	55.68	56.91	56.73	-0.30%	11,475,729
Apr 29, 2025	56.63	57.35	56.36	57.08	56.90	0.49%	6,467,254
Apr 28, 2025	56.73	57.14	56.22	56.80	56.62	0.37%	9,639,395
Apr 25, 2025	56.52	56.76	56.15	56.59	56.41	-0.46%	7,533,866
Apr 24, 2025	55.83	56.92	55.61	56.85	56.67	2.16%	9,981,701
Apr 23, 2025	56.38	57.35	55.46	55.65	55.48	1.29%	13,815,489
Apr 22, 2025	54.26	55.14	54.16	54.94	54.77	2.50%	17,708,272
Apr 21, 2025	54.44	54.56	53.04	53.60	53.43	-2.28%	12,707,017
Apr 17, 2025	54.63	55.19	54.44	54.85	54.68	0.85%	8,547,225
Apr 16, 2025	54.61	55.12	53.80	54.39	54.22	-1.07%	8,282,132
Apr 15, 2025	55.04	55.67	54.85	54.98	54.81	-0.16%	10,284,091
Apr 14, 2025	55.31	55.40	54.24	55.07	54.90	1.29%	12,671,317
Apr 11, 2025	53.67	54.59	52.68	54.37	54.20	1.29%	22,334,321
Apr 10, 2025	54.55	54.71	52.22	53.68	53.51	-3.97%	18,839,286