ISHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	34.96	34.96	34.74	34.74	34.74	0.17%	440
Apr 14, 2025	34.89	34.89	34.64	34.68	34.68	1.17%	29,215
Apr 11, 2025	33.46	34.28	33.46	34.28	34.28	2.36%	405
Apr 10, 2025	33.64	33.74	33.10	33.49	33.49	-2.36%	1,267
Apr 9, 2025	31.93	34.30	31.53	34.30	34.30	9.06%	3,561
Apr 8, 2025	31.99	32.01	31.39	31.45	31.45	-1.50%	32,433
Apr 7, 2025	32.11	32.11	31.93	31.93	31.93	-2.15%	593
Apr 4, 2025	33.24	33.24	32.63	32.63	32.63	-6.48%	822
Apr 3, 2025	34.92	34.94	34.89	34.89	34.89	-4.49%	722
Apr 2, 2025	36.43	36.60	36.43	36.53	36.53	0.86%	481
Apr 1, 2025	36.24	36.24	36.20	36.22	36.22	0.33%	1,047
Mar 31, 2025	34.19	36.10	34.19	36.10	36.10	-	12,333
Mar 28, 2025	36.18	36.18	36.10	36.10	36.10	-2.51%	563
Mar 27, 2025	37.31	37.31	37.03	37.03	37.03	0.09%	237
Mar 26, 2025	37.00	37.00	37.00	37.00	37.00	-0.84%	110
Mar 25, 2025	37.50	37.50	37.29	37.31	37.31	-1.17%	342
Mar 24, 2025	37.75	37.75	37.75	37.75	37.75	3.00%	23
Mar 21, 2025	36.67	36.74	36.65	36.65	36.65	-0.62%	2,119
Mar 20, 2025	37.22	37.22	36.88	36.88	36.88	-0.99%	2,445
Mar 19, 2025	37.10	37.25	37.10	37.25	37.25	0.92%	419
Mar 18, 2025	37.03	37.03	36.91	36.91	36.91	-1.68%	452
Mar 17, 2025	37.37	37.66	37.37	37.54	37.54	2.15%	29,769
Mar 14, 2025	36.65	36.82	36.65	36.75	36.75	2.08%	492
Mar 13, 2025	36.17	36.17	36.00	36.00	36.00	-1.67%	393
Mar 12, 2025	36.58	36.62	36.46	36.61	36.61	0.25%	930
Mar 11, 2025	36.63	36.74	36.52	36.52	36.52	-0.33%	1,067
Mar 10, 2025	37.41	37.41	36.64	36.64	36.64	-3.30%	1,529
Mar 7, 2025	37.93	37.93	37.55	37.89	37.89	-0.29%	1,067
Mar 6, 2025	38.18	38.43	38.00	38.00	38.00	-1.81%	640
Mar 5, 2025	38.70	38.70	38.70	38.70	38.70	3.75%	56
Mar 4, 2025	37.00	37.51	36.64	37.30	37.30	-0.48%	3,459
Mar 3, 2025	38.19	38.50	37.48	37.48	37.48	-0.90%	41,589
Feb 28, 2025	37.51	37.96	37.47	37.82	37.82	-0.89%	26,809
Feb 27, 2025	38.16	38.16	38.16	38.16	38.16	-0.63%	39
Feb 26, 2025	38.75	38.75	38.40	38.40	38.40	0.81%	1,393
Feb 25, 2025	38.11	38.11	38.09	38.09	38.09	0.13%	320
Feb 24, 2025	38.09	38.17	38.04	38.04	38.04	-1.60%	711
Feb 21, 2025	39.32	39.32	38.66	38.66	38.66	-1.13%	583
Feb 20, 2025	39.16	39.16	39.10	39.10	39.10	-1.71%	176
Feb 19, 2025	39.53	39.78	39.53	39.78	39.78	0.12%	2,863
Feb 18, 2025	39.81	39.84	39.60	39.73	39.73	0.61%	13,139
Feb 14, 2025	39.78	39.78	39.49	39.49	39.49	0.28%	537
Feb 13, 2025	38.94	39.38	38.78	39.38	39.38	2.37%	3,988
Feb 12, 2025	38.24	38.55	38.23	38.47	38.47	0.16%	787
Feb 11, 2025	38.41	38.41	38.41	38.41	38.41	-0.49%	4
Feb 10, 2025	38.60	38.60	38.60	38.60	38.60	0.95%	1,096
Feb 7, 2025	38.24	38.24	38.24	38.24	38.24	-0.09%	16
Feb 6, 2025	38.00	38.27	38.00	38.27	38.27	1.46%	2,548
Feb 5, 2025	37.72	37.72	37.72	37.72	37.72	-	34
Feb 4, 2025	37.87	37.87	37.72	37.72	37.72	1.01%	334