IDHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.13	38.20	37.96	38.14	38.13	-1.42%	31,875
Apr 27, 2026	38.87	38.92	38.64	38.69	38.69	-0.04%	44,695
Apr 24, 2026	38.54	38.74	38.41	38.70	38.70	0.99%	30,221
Apr 23, 2026	38.55	38.73	37.96	38.32	38.32	-1.01%	26,948
Apr 22, 2026	38.69	38.79	38.56	38.71	38.71	1.15%	20,582
Apr 21, 2026	38.98	38.98	38.26	38.27	38.27	-2.05%	43,518
Apr 20, 2026	38.98	39.13	38.87	39.07	39.07	-0.71%	37,777
Apr 17, 2026	39.23	39.62	39.19	39.35	39.35	2.21%	67,927
Apr 16, 2026	38.67	38.73	38.43	38.50	38.50	-0.44%	35,434
Apr 15, 2026	38.72	38.72	38.44	38.67	38.67	-0.62%	31,237
Apr 14, 2026	38.59	38.91	38.57	38.91	38.91	1.78%	57,196
Apr 13, 2026	37.50	38.30	37.50	38.23	38.23	0.84%	26,482
Apr 10, 2026	38.08	38.08	37.76	37.91	37.91	0.40%	18,591
Apr 9, 2026	37.38	37.96	37.30	37.76	37.76	-0.29%	44,536
Apr 8, 2026	37.91	37.98	37.57	37.87	37.87	5.46%	38,774
Apr 7, 2026	35.66	35.91	35.28	35.91	35.91	-0.06%	35,561
Apr 6, 2026	35.81	35.98	35.72	35.93	35.93	0.81%	33,467
Apr 2, 2026	35.10	35.75	35.01	35.64	35.64	-1.36%	67,344
Apr 1, 2026	36.04	36.41	35.94	36.13	36.13	2.15%	85,047
Mar 31, 2026	34.67	35.42	34.57	35.37	35.37	3.27%	70,167
Mar 30, 2026	34.70	34.70	34.08	34.25	34.25	-0.58%	89,152
Mar 27, 2026	34.70	34.81	34.35	34.45	34.45	-1.06%	183,541
Mar 26, 2026	35.33	35.54	34.82	34.82	34.82	-3.12%	282,130
Mar 25, 2026	36.04	36.14	35.87	35.94	35.94	1.30%	41,717
Mar 24, 2026	35.15	35.65	35.04	35.48	35.48	-0.87%	61,469
Mar 23, 2026	35.65	36.19	35.38	35.79	35.79	2.84%	514,357
Mar 20, 2026	35.84	35.84	34.62	34.80	34.56	-3.57%	53,504
Mar 19, 2026	35.36	36.24	35.25	36.09	35.84	-0.03%	53,718
Mar 18, 2026	36.56	36.60	36.08	36.10	35.85	-1.96%	159,366
Mar 17, 2026	36.91	37.01	36.74	36.82	36.57	-	264,500
Mar 16, 2026	36.50	36.86	36.50	36.82	36.57	2.92%	58,462
Mar 13, 2026	36.38	36.55	35.75	35.78	35.53	-1.26%	387,849
Mar 12, 2026	36.60	36.67	36.14	36.23	35.98	-2.11%	67,768
Mar 11, 2026	36.89	37.16	36.73	37.01	36.76	-0.05%	56,867
Mar 10, 2026	37.29	37.76	37.01	37.03	36.78	-0.08%	64,232
Mar 9, 2026	35.92	37.16	35.72	37.06	36.81	1.23%	92,729
Mar 6, 2026	36.20	36.86	36.15	36.61	36.36	-1.13%	108,665
Mar 5, 2026	37.47	37.61	36.63	37.03	36.78	-3.19%	349,678
Mar 4, 2026	37.84	38.35	37.67	38.25	37.99	1.97%	66,270
Mar 3, 2026	37.08	37.71	36.45	37.51	37.25	-3.57%	161,835
Mar 2, 2026	38.69	39.10	38.66	38.90	38.63	-2.11%	49,617
Feb 27, 2026	39.57	39.89	39.57	39.74	39.47	-	62,621
Feb 26, 2026	40.02	40.02	39.44	39.74	39.47	-0.25%	61,363
Feb 25, 2026	39.82	39.88	39.67	39.84	39.57	1.27%	55,000
Feb 24, 2026	39.09	39.40	39.09	39.34	39.07	0.98%	108,236
Feb 23, 2026	39.07	39.11	38.81	38.96	38.69	-0.31%	110,542
Feb 20, 2026	38.67	39.10	38.67	39.08	38.81	1.22%	64,936
Feb 19, 2026	38.47	38.61	38.36	38.61	38.35	-0.82%	39,835
Feb 18, 2026	38.88	39.11	38.83	38.93	38.66	0.34%	38,049
Feb 17, 2026	38.52	38.88	38.32	38.80	38.54	0.08%	72,923
Feb 13, 2026	38.55	38.82	38.40	38.77	38.51	1.04%	90,910
Feb 12, 2026	38.72	38.75	38.24	38.37	38.11	-1.18%	94,788
Feb 11, 2026	38.83	38.98	38.55	38.83	38.57	0.67%	80,741
Feb 10, 2026	38.78	38.78	38.57	38.57	38.31	-0.44%	462,991
Feb 9, 2026	38.40	38.77	38.35	38.74	38.48	1.36%	86,810
Feb 6, 2026	37.70	38.22	37.70	38.22	37.96	2.80%	56,693
Feb 5, 2026	37.21	37.46	37.12	37.18	36.93	-0.69%	46,004
Feb 4, 2026	38.08	38.09	37.33	37.44	37.18	-0.72%	68,690
Feb 3, 2026	37.71	37.78	37.40	37.71	37.45	-0.24%	128,773
Feb 2, 2026	37.51	37.86	37.51	37.80	37.54	0.27%	52,728
Jan 30, 2026	37.99	38.11	37.56	37.70	37.44	-1.13%	61,571
Jan 29, 2026	38.24	38.24	37.62	38.13	37.87	0.45%	349,390
Jan 28, 2026	37.95	38.02	37.75	37.96	37.70	-0.24%	121,181
Jan 27, 2026	37.72	38.09	37.72	38.05	37.79	1.96%	74,730
Jan 26, 2026	37.17	37.42	37.17	37.32	37.07	0.32%	72,753
Jan 23, 2026	36.80	37.22	36.74	37.20	36.95	0.68%	238,780
Jan 22, 2026	37.00	37.01	36.83	36.95	36.70	0.33%	50,253
Jan 21, 2026	36.61	36.90	36.44	36.83	36.58	1.09%	58,859
Jan 20, 2026	36.37	36.70	36.36	36.43	36.19	-1.72%	106,664
Jan 16, 2026	37.05	37.07	36.84	37.07	36.82	0.46%	400,552
Jan 15, 2026	37.09	37.09	36.90	36.90	36.65	0.24%	42,884
Jan 14, 2026	36.87	36.87	36.68	36.81	36.56	0.20%	81,592
Jan 13, 2026	36.98	36.98	36.64	36.74	36.49	-0.77%	85,228
Jan 12, 2026	36.80	37.02	36.80	37.02	36.77	0.57%	59,954
Jan 9, 2026	36.51	36.81	36.51	36.81	36.56	1.29%	62,034
Jan 8, 2026	36.31	36.40	36.23	36.34	36.09	-0.29%	100,792
Jan 7, 2026	36.55	36.55	36.39	36.45	36.20	-0.09%	39,604
Jan 6, 2026	36.38	36.55	36.37	36.48	36.23	0.50%	45,633
Jan 5, 2026	35.95	36.30	35.94	36.30	36.05	1.60%	53,142
Jan 2, 2026	35.80	35.80	35.54	35.73	35.49	1.65%	80,119
Dec 31, 2025	35.32	35.32	35.15	35.15	34.91	-0.68%	30,303
Dec 30, 2025	35.42	35.48	35.38	35.39	35.15	0.17%	36,368
Dec 29, 2025	35.27	35.39	35.22	35.33	35.09	-0.28%	56,929
Dec 26, 2025	35.40	35.44	35.33	35.43	35.19	0.28%	63,238
Dec 24, 2025	35.28	35.36	35.28	35.33	35.09	0.20%	82,683
Dec 23, 2025	35.20	35.30	35.20	35.26	35.02	0.61%	62,193
Dec 22, 2025	34.97	35.06	34.90	35.05	34.81	-0.16%	45,478
Dec 19, 2025	35.00	35.21	34.99	35.10	34.66	0.49%	37,872
Dec 18, 2025	34.95	35.11	34.91	34.93	34.49	0.87%	48,984
Dec 17, 2025	34.86	34.97	34.63	34.63	34.19	-0.89%	123,907
Dec 16, 2025	35.01	35.04	34.86	34.94	34.50	-0.57%	252,793
Dec 15, 2025	35.19	35.21	35.03	35.14	34.69	1.01%	64,003
Dec 12, 2025	35.05	35.12	34.73	34.79	34.35	-0.88%	38,207
Dec 11, 2025	35.01	35.16	34.98	35.10	34.66	0.17%	32,033
Dec 10, 2025	34.73	35.09	34.71	35.04	34.60	1.07%	28,368
Dec 9, 2025	34.74	34.79	34.64	34.67	34.23	-0.09%	85,417
Dec 8, 2025	34.84	34.84	34.64	34.70	34.26	-0.29%	70,228
Dec 5, 2025	34.94	34.97	34.75	34.80	34.36	0.02%	59,741
Dec 4, 2025	35.01	35.01	34.77	34.79	34.35	-0.22%	185,754
Dec 3, 2025	34.59	34.87	34.59	34.87	34.43	0.96%	30,033