IDHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	35.92	36.09	35.72	35.98	-	-1.72%	36,831
Mar 6, 2026	36.20	36.86	36.15	36.61	36.61	-1.13%	107,164
Mar 5, 2026	37.47	37.61	36.63	37.03	37.03	-3.19%	349,678
Mar 4, 2026	37.84	38.35	37.67	38.25	38.25	1.97%	66,270
Mar 3, 2026	37.08	37.71	36.45	37.51	37.51	-3.57%	161,835
Mar 2, 2026	38.69	39.10	38.66	38.90	38.90	-2.11%	49,617
Feb 27, 2026	39.57	39.89	39.57	39.74	39.74	-	62,621
Feb 26, 2026	40.02	40.02	39.44	39.74	39.74	-0.25%	61,363
Feb 25, 2026	39.82	39.88	39.67	39.84	39.84	1.27%	55,000
Feb 24, 2026	39.09	39.40	39.09	39.34	39.34	0.98%	108,236
Feb 23, 2026	39.07	39.11	38.81	38.96	38.96	-0.31%	110,542
Feb 20, 2026	38.67	39.10	38.67	39.08	39.08	1.22%	64,936
Feb 19, 2026	38.47	38.61	38.36	38.61	38.61	-0.82%	39,835
Feb 18, 2026	38.88	39.11	38.83	38.93	38.93	0.34%	38,049
Feb 17, 2026	38.52	38.88	38.32	38.80	38.80	0.08%	72,923
Feb 13, 2026	38.55	38.82	38.40	38.77	38.77	1.04%	90,910
Feb 12, 2026	38.72	38.75	38.24	38.37	38.37	-1.18%	94,788
Feb 11, 2026	38.83	38.98	38.55	38.83	38.83	0.67%	80,741
Feb 10, 2026	38.78	38.78	38.57	38.57	38.57	-0.44%	462,991
Feb 9, 2026	38.40	38.77	38.35	38.74	38.74	1.36%	86,810
Feb 6, 2026	37.70	38.22	37.70	38.22	38.22	2.80%	56,693
Feb 5, 2026	37.21	37.46	37.12	37.18	37.18	-0.69%	46,004
Feb 4, 2026	38.08	38.09	37.33	37.44	37.44	-0.72%	68,690
Feb 3, 2026	37.71	37.78	37.40	37.71	37.71	-0.24%	128,773
Feb 2, 2026	37.51	37.86	37.51	37.80	37.80	0.27%	52,728
Jan 30, 2026	37.99	38.11	37.56	37.70	37.70	-1.13%	61,571
Jan 29, 2026	38.24	38.24	37.62	38.13	38.13	0.45%	349,390
Jan 28, 2026	37.95	38.02	37.75	37.96	37.96	-0.24%	121,181
Jan 27, 2026	37.72	38.09	37.72	38.05	38.05	1.96%	74,730
Jan 26, 2026	37.17	37.42	37.17	37.32	37.32	0.32%	72,753
Jan 23, 2026	36.80	37.22	36.74	37.20	37.20	0.68%	238,780
Jan 22, 2026	37.00	37.01	36.83	36.95	36.95	0.33%	50,253
Jan 21, 2026	36.61	36.90	36.44	36.83	36.83	1.09%	58,859
Jan 20, 2026	36.37	36.70	36.36	36.43	36.43	-1.72%	106,664
Jan 16, 2026	37.05	37.07	36.84	37.07	37.07	0.46%	400,552
Jan 15, 2026	37.09	37.09	36.90	36.90	36.90	0.24%	42,884
Jan 14, 2026	36.87	36.87	36.68	36.81	36.81	0.20%	81,592
Jan 13, 2026	36.98	36.98	36.64	36.74	36.74	-0.77%	85,228
Jan 12, 2026	36.80	37.02	36.80	37.02	37.02	0.57%	59,954
Jan 9, 2026	36.51	36.81	36.51	36.81	36.81	1.29%	62,034
Jan 8, 2026	36.31	36.40	36.23	36.34	36.34	-0.29%	100,792
Jan 7, 2026	36.55	36.55	36.39	36.45	36.45	-0.09%	39,604
Jan 6, 2026	36.38	36.55	36.37	36.48	36.48	0.50%	45,633
Jan 5, 2026	35.95	36.30	35.94	36.30	36.30	1.60%	53,142
Jan 2, 2026	35.80	35.80	35.54	35.73	35.73	1.65%	80,119
Dec 31, 2025	35.32	35.32	35.15	35.15	35.15	-0.68%	30,303
Dec 30, 2025	35.42	35.48	35.38	35.39	35.39	0.17%	36,368
Dec 29, 2025	35.27	35.39	35.22	35.33	35.33	-0.28%	56,929
Dec 26, 2025	35.40	35.44	35.33	35.43	35.43	0.28%	63,238
Dec 24, 2025	35.28	35.36	35.28	35.33	35.33	0.20%	82,683
Dec 23, 2025	35.20	35.30	35.20	35.26	35.26	0.61%	62,193
Dec 22, 2025	34.97	35.06	34.90	35.05	35.05	-0.16%	45,478
Dec 19, 2025	35.00	35.21	34.99	35.10	34.89	0.49%	37,872
Dec 18, 2025	34.95	35.11	34.91	34.93	34.72	0.87%	48,984
Dec 17, 2025	34.86	34.97	34.63	34.63	34.43	-0.89%	123,907
Dec 16, 2025	35.01	35.04	34.86	34.94	34.73	-0.57%	252,793
Dec 15, 2025	35.19	35.21	35.03	35.14	34.93	1.01%	64,003
Dec 12, 2025	35.05	35.12	34.73	34.79	34.58	-0.88%	38,207
Dec 11, 2025	35.01	35.16	34.98	35.10	34.89	0.17%	32,033
Dec 10, 2025	34.73	35.09	34.71	35.04	34.83	1.07%	28,368
Dec 9, 2025	34.74	34.79	34.64	34.67	34.47	-0.09%	85,417
Dec 8, 2025	34.84	34.84	34.64	34.70	34.50	-0.29%	70,228
Dec 5, 2025	34.94	34.97	34.75	34.80	34.59	0.02%	59,741
Dec 4, 2025	35.01	35.01	34.77	34.79	34.59	-0.22%	185,754
Dec 3, 2025	34.59	34.87	34.59	34.87	34.66	0.96%	30,033
Dec 2, 2025	34.56	34.57	34.43	34.54	34.34	0.44%	46,452
Dec 1, 2025	34.42	34.54	34.38	34.39	34.19	-0.35%	49,062
Nov 28, 2025	34.40	34.52	34.37	34.51	34.31	0.23%	9,493
Nov 26, 2025	34.21	34.50	34.21	34.43	34.23	1.01%	28,782
Nov 25, 2025	33.78	34.11	33.76	34.09	33.88	0.94%	29,919
Nov 24, 2025	33.84	33.87	33.70	33.77	33.57	-	26,019
Nov 21, 2025	33.52	33.89	33.47	33.77	33.57	1.50%	153,586
Nov 20, 2025	34.07	34.07	33.24	33.27	33.07	-1.31%	40,196
Nov 19, 2025	33.81	33.93	33.60	33.71	33.51	-0.47%	68,686
Nov 18, 2025	33.91	34.00	33.70	33.87	33.67	-0.99%	52,493
Nov 17, 2025	34.36	34.53	34.10	34.21	34.01	-0.90%	74,692
Nov 14, 2025	34.37	34.63	34.22	34.52	34.32	-0.52%	33,263
Nov 13, 2025	34.91	35.00	34.61	34.70	34.50	-0.90%	16,771
Nov 12, 2025	35.01	35.12	34.93	35.02	34.81	0.16%	24,920
Nov 11, 2025	34.88	35.07	34.88	34.96	34.75	0.75%	27,898
Nov 10, 2025	34.47	34.79	34.40	34.70	34.50	1.19%	47,668
Nov 7, 2025	34.15	34.29	34.03	34.29	34.09	0.24%	20,875
Nov 6, 2025	34.29	34.35	34.01	34.21	34.01	-0.64%	29,061
Nov 5, 2025	34.12	34.49	34.12	34.43	34.23	0.82%	25,911
Nov 4, 2025	34.12	34.37	34.10	34.15	33.95	-1.17%	29,715
Nov 3, 2025	34.63	34.63	34.45	34.56	34.35	0.30%	23,540
Oct 31, 2025	34.65	34.65	34.41	34.45	34.25	-0.35%	29,899
Oct 30, 2025	34.49	34.75	34.49	34.57	34.37	-0.03%	28,614
Oct 29, 2025	34.95	35.02	34.52	34.58	34.38	-0.66%	32,068
Oct 28, 2025	34.98	35.05	34.81	34.81	34.60	-0.51%	39,530
Oct 27, 2025	34.99	35.08	34.90	34.99	34.78	0.60%	25,596
Oct 24, 2025	34.83	34.90	34.72	34.78	34.57	0.26%	31,678
Oct 23, 2025	34.54	34.75	34.54	34.69	34.49	0.38%	38,738
Oct 22, 2025	34.60	34.72	34.35	34.56	34.36	-0.26%	93,997
Oct 21, 2025	34.74	34.82	34.58	34.65	34.45	-0.57%	41,537
Oct 20, 2025	34.71	34.96	34.71	34.85	34.64	0.93%	25,534
Oct 17, 2025	34.52	34.73	34.38	34.53	34.33	0.06%	122,804
Oct 16, 2025	34.65	34.70	34.42	34.51	34.31	0.55%	42,479
Oct 15, 2025	34.22	34.37	34.16	34.32	34.12	0.73%	23,216
Oct 14, 2025	33.69	34.16	33.57	34.07	33.87	0.50%	27,225