ISHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	37.65	37.86	37.65	37.86	37.86	-0.75%	689
May 29, 2025	38.15	38.15	38.15	38.15	38.15	-0.16%	5
May 28, 2025	38.21	38.21	38.21	38.21	38.21	0.32%	10
May 27, 2025	38.02	38.22	38.02	38.09	38.09	0.32%	426
May 23, 2025	37.97	37.97	37.97	37.97	37.97	0.04%	11
May 22, 2025	38.04	38.04	37.95	37.95	37.95	-	164
May 21, 2025	37.95	37.95	37.95	37.95	37.95	-1.86%	109
May 20, 2025	38.59	38.67	38.54	38.67	38.67	-0.82%	1,183
May 19, 2025	38.99	38.99	38.99	38.99	38.99	0.21%	44
May 16, 2025	38.79	38.91	38.79	38.91	38.91	0.46%	654
May 15, 2025	38.78	38.78	38.73	38.73	38.73	-1.21%	241
May 14, 2025	39.20	39.20	39.20	39.20	39.20	0.75%	123
May 13, 2025	38.84	38.91	38.76	38.91	38.91	0.54%	1,510
May 12, 2025	38.62	38.70	38.62	38.70	38.70	4.40%	351
May 9, 2025	37.24	37.24	37.07	37.07	37.07	-0.35%	250
May 8, 2025	37.52	37.53	37.20	37.20	37.20	0.70%	4,427
May 7, 2025	36.96	37.04	36.94	36.94	36.94	-0.47%	1,197
May 6, 2025	37.12	37.12	37.12	37.12	37.12	-0.20%	87
May 5, 2025	37.50	37.60	37.19	37.19	37.19	0.13%	1,370
May 2, 2025	37.14	37.14	37.14	37.14	37.14	2.46%	552
May 1, 2025	36.27	36.73	36.22	36.25	36.25	0.36%	1,337
Apr 30, 2025	35.87	36.12	35.87	36.12	36.12	-0.52%	769
Apr 29, 2025	36.16	36.35	36.13	36.31	36.31	0.86%	744
Apr 28, 2025	36.16	36.16	35.98	36.00	36.00	-	853
Apr 25, 2025	36.06	36.28	36.00	36.00	36.00	0.47%	3,682
Apr 24, 2025	35.82	35.83	35.76	35.83	35.83	1.42%	445
Apr 23, 2025	35.78	35.80	35.33	35.33	35.33	1.26%	378
Apr 22, 2025	34.62	34.89	34.62	34.89	34.89	2.80%	338
Apr 21, 2025	34.19	34.19	33.85	33.94	33.94	-1.62%	1,218
Apr 17, 2025	34.50	34.71	34.43	34.50	34.50	0.73%	2,374
Apr 16, 2025	34.51	34.51	34.11	34.25	34.25	-1.41%	1,406
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