ISHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	34.96	34.96	34.96	34.96	34.96	-1.11%	48
Mar 2, 2026	35.35	35.35	35.35	35.35	35.35	-0.92%	35
Feb 27, 2026	35.68	35.68	35.68	35.68	35.68	-0.36%	7
Feb 26, 2026	35.81	35.81	35.81	35.81	35.81	0.51%	78
Feb 25, 2026	35.63	35.63	35.63	35.63	35.63	0.58%	14
Feb 24, 2026	35.42	35.42	35.42	35.42	35.42	0.71%	18
Feb 23, 2026	35.17	35.17	35.17	35.17	35.17	-2.52%	6
Feb 20, 2026	36.08	36.08	36.08	36.08	36.08	0.83%	91
Feb 19, 2026	35.78	35.78	35.78	35.78	35.78	-0.62%	59
Feb 18, 2026	36.01	36.01	36.01	36.01	36.01	1.40%	14
Feb 17, 2026	35.51	35.51	35.51	35.51	35.51	0.73%	52
Feb 13, 2026	35.26	35.26	35.26	35.26	35.25	-0.39%	103
Feb 12, 2026	35.39	35.39	35.39	35.39	35.39	-3.56%	99
Feb 11, 2026	36.70	36.70	36.70	36.70	36.70	-1.67%	12
Feb 10, 2026	37.48	37.48	37.32	37.32	37.32	0.13%	405
Feb 9, 2026	36.07	37.27	36.07	37.27	37.27	0.30%	4,039
Feb 6, 2026	37.09	37.16	37.09	37.16	37.16	1.37%	380
Feb 5, 2026	36.90	36.90	36.56	36.66	36.66	-0.94%	10,458
Feb 4, 2026	37.00	37.01	36.89	37.01	37.01	-1.35%	498
Feb 3, 2026	37.52	37.52	37.52	37.52	37.51	-3.20%	126
Feb 2, 2026	38.76	38.76	38.76	38.76	38.76	0.17%	42
Jan 30, 2026	38.69	38.69	38.69	38.69	38.69	-1.92%	50
Jan 29, 2026	39.45	39.45	39.45	39.45	39.45	-0.18%	47
Jan 28, 2026	39.52	39.52	39.52	39.52	39.52	-0.95%	21
Jan 27, 2026	39.90	39.90	39.90	39.90	39.90	0.09%	14
Jan 26, 2026	39.84	39.86	39.84	39.86	39.86	0.15%	414
Jan 23, 2026	39.80	39.80	39.80	39.80	39.80	-0.20%	23
Jan 22, 2026	39.88	39.88	39.88	39.88	39.88	1.02%	172
Jan 21, 2026	39.24	39.48	39.24	39.48	39.48	1.16%	345
Jan 20, 2026	39.15	39.15	39.03	39.03	39.03	-2.11%	139
Jan 16, 2026	39.87	39.87	39.87	39.87	39.87	-1.02%	23
Jan 15, 2026	40.29	40.29	40.29	40.29	40.29	-0.65%	13
Jan 14, 2026	40.55	40.55	40.55	40.55	40.55	-0.67%	9
Jan 13, 2026	40.82	40.82	40.82	40.82	40.82	-0.38%	19
Jan 12, 2026	40.98	40.98	40.98	40.98	40.98	1.13%	13
Jan 9, 2026	40.52	40.52	40.52	40.52	40.52	0.17%	35
Jan 8, 2026	40.45	40.45	40.45	40.45	40.45	0.37%	108
Jan 7, 2026	40.30	40.30	40.30	40.30	40.30	-0.77%	7
Jan 6, 2026	40.34	40.61	40.34	40.61	40.61	1.33%	1,132
Jan 5, 2026	40.08	40.08	40.08	40.08	40.08	1.70%	50
Jan 2, 2026	39.41	39.41	39.41	39.41	39.41	0.71%	35
Dec 31, 2025	39.13	39.13	39.13	39.13	39.13	-0.90%	170
Dec 30, 2025	39.49	39.49	39.49	39.49	39.49	-0.05%	86
Dec 29, 2025	39.51	39.51	39.51	39.51	39.51	-0.10%	94
Dec 26, 2025	39.55	39.55	39.55	39.55	39.55	0.88%	86
Dec 24, 2025	39.20	39.20	39.20	39.20	39.20	0.20%	7
Dec 23, 2025	39.13	39.13	39.13	39.13	39.13	-0.46%	22
Dec 22, 2025	39.30	39.30	39.30	39.30	39.30	0.59%	64
Dec 19, 2025	39.14	39.14	39.07	39.07	39.07	0.30%	304
Dec 18, 2025	38.96	38.96	38.96	38.96	38.96	0.60%	28