IJH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	63.85	63.92	62.50	62.52	62.52	-1.76%	5,730,639
Jul 14, 2025	63.35	63.70	63.21	63.64	63.64	0.32%	4,182,668
Jul 11, 2025	63.63	63.68	63.33	63.44	63.44	-0.86%	4,787,709
Jul 10, 2025	63.70	64.37	63.58	63.99	63.99	0.53%	5,290,254
Jul 9, 2025	63.77	63.77	63.23	63.65	63.65	0.38%	8,836,596
Jul 8, 2025	63.24	63.75	63.21	63.41	63.41	0.41%	7,369,572
Jul 7, 2025	63.42	63.85	62.75	63.15	63.15	-1.00%	7,031,887
Jul 3, 2025	63.64	63.93	63.54	63.79	63.79	0.58%	4,202,374
Jul 2, 2025	62.84	63.43	62.61	63.42	63.42	1.00%	7,752,116
Jul 1, 2025	61.84	63.24	61.74	62.79	62.79	1.24%	9,975,543
Jun 30, 2025	62.18	62.18	61.79	62.02	62.02	-	7,139,673
Jun 27, 2025	62.00	62.43	61.66	62.02	62.02	0.27%	7,374,904
Jun 26, 2025	61.34	61.91	61.25	61.85	61.85	1.33%	6,601,826
Jun 25, 2025	61.58	61.58	60.95	61.04	61.04	-0.80%	9,935,693
Jun 24, 2025	61.32	61.68	61.11	61.53	61.53	0.92%	14,281,240
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