IJH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	73.24	73.69	72.97	73.50	73.50	0.82%	7,410,842
May 21, 2026	72.36	73.11	71.86	72.90	72.90	0.15%	8,176,369
May 20, 2026	71.88	72.82	71.29	72.79	72.79	1.88%	8,132,596
May 19, 2026	71.84	71.93	71.14	71.45	71.45	-0.97%	6,599,209
May 18, 2026	72.50	72.81	71.90	72.15	72.15	-0.10%	7,266,639
May 15, 2026	72.87	72.89	72.12	72.22	72.22	-1.66%	7,889,918
May 14, 2026	73.53	73.79	73.13	73.44	73.44	0.42%	5,163,105
May 13, 2026	73.53	73.55	72.74	73.13	73.13	-0.27%	5,196,691
May 12, 2026	73.70	73.73	72.45	73.33	73.33	-0.62%	8,331,927
May 11, 2026	74.14	74.24	73.68	73.79	73.79	-0.27%	5,466,535
May 8, 2026	74.24	74.24	73.72	73.99	73.99	0.45%	7,454,559
May 7, 2026	75.05	75.15	73.58	73.66	73.66	-1.29%	9,713,405
May 6, 2026	74.30	74.72	74.03	74.62	74.62	1.84%	7,463,937
May 5, 2026	72.81	73.38	72.64	73.27	73.27	1.27%	4,972,832
May 4, 2026	72.61	73.04	72.02	72.35	72.35	-0.63%	9,189,279
May 1, 2026	73.12	73.21	72.67	72.81	72.81	0.05%	6,782,767
Apr 30, 2026	71.84	72.86	71.76	72.77	72.77	1.68%	8,384,730
Apr 29, 2026	72.08	72.23	71.27	71.57	71.57	-0.75%	8,224,945
Apr 28, 2026	72.70	72.93	71.90	72.11	72.11	-1.00%	7,462,641
Apr 27, 2026	72.88	73.29	72.57	72.84	72.84	0.07%	7,487,911
Apr 24, 2026	72.94	73.17	72.44	72.79	72.79	0.21%	5,802,177
Apr 23, 2026	72.61	72.99	71.82	72.64	72.64	-	10,281,109
Apr 22, 2026	73.69	73.72	72.47	72.64	72.64	-0.38%	5,559,028
Apr 21, 2026	73.56	74.03	72.74	72.92	72.92	-0.60%	10,200,361
Apr 20, 2026	72.69	73.41	72.69	73.36	73.36	0.63%	6,290,874
Apr 17, 2026	72.23	73.38	72.12	72.90	72.90	1.97%	7,333,074
Apr 16, 2026	71.49	71.89	71.23	71.49	71.49	0.18%	5,041,444
Apr 15, 2026	71.58	71.72	71.15	71.36	71.36	-0.29%	6,251,233
Apr 14, 2026	71.42	71.76	71.08	71.57	71.57	0.51%	4,720,386
Apr 13, 2026	70.21	71.26	70.12	71.21	71.21	1.08%	8,527,026
Apr 10, 2026	70.82	70.88	70.33	70.45	70.45	-0.31%	5,411,391
Apr 9, 2026	70.21	70.97	70.13	70.67	70.67	0.20%	7,993,556
Apr 8, 2026	70.49	70.96	70.15	70.53	70.53	2.89%	10,845,476
Apr 7, 2026	68.24	68.89	68.08	68.55	68.55	0.13%	11,207,175
Apr 6, 2026	68.07	68.50	67.70	68.46	68.46	0.41%	8,971,045
Apr 2, 2026	67.07	68.80	66.89	68.18	68.18	0.12%	14,807,351
Apr 1, 2026	67.97	68.57	67.90	68.10	68.10	0.84%	12,972,997
Mar 31, 2026	66.36	67.95	66.20	67.53	67.53	2.96%	24,048,525
Mar 30, 2026	66.79	66.82	65.37	65.59	65.59	-0.79%	16,261,687
Mar 27, 2026	66.91	67.01	65.97	66.11	66.11	-1.64%	16,053,953
Mar 26, 2026	67.54	68.28	67.17	67.21	67.21	-1.48%	19,265,200
Mar 25, 2026	68.38	68.60	67.43	68.22	68.22	0.87%	14,290,395
Mar 24, 2026	66.56	67.99	66.46	67.63	67.63	0.82%	17,809,543
Mar 23, 2026	67.18	68.17	66.84	67.08	67.08	1.84%	28,834,043
Mar 20, 2026	67.12	67.29	65.39	65.87	65.87	-2.20%	18,758,485
Mar 19, 2026	66.43	67.74	66.36	67.35	67.35	0.24%	18,273,193
Mar 18, 2026	67.54	68.05	67.17	67.19	67.19	-0.93%	14,167,034
Mar 17, 2026	67.51	68.19	67.21	67.82	67.82	0.90%	9,983,410
Mar 16, 2026	67.60	68.16	67.33	67.37	67.21	0.70%	13,192,951
Mar 13, 2026	67.43	67.79	66.69	66.90	66.74	-0.15%	21,042,487