IGHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	77.99	78.31	77.99	78.30	78.30	0.13%	1,168
Apr 27, 2026	78.14	78.33	78.14	78.20	78.20	-0.17%	9,823
Apr 24, 2026	78.40	78.40	78.28	78.33	78.33	-0.05%	13,034
Apr 23, 2026	78.45	78.45	78.33	78.37	78.37	-0.10%	9,307
Apr 22, 2026	78.43	78.47	78.33	78.45	78.45	0.12%	7,465
Apr 21, 2026	78.30	78.41	78.27	78.35	78.35	0.14%	25,085
Apr 20, 2026	78.34	78.34	78.23	78.24	78.24	-	12,321
Apr 17, 2026	78.17	78.33	78.17	78.24	78.24	0.09%	10,634
Apr 16, 2026	78.43	78.43	78.16	78.17	78.17	-0.31%	5,962
Apr 15, 2026	78.15	78.41	78.10	78.41	78.41	0.41%	10,306
Apr 14, 2026	78.05	78.27	78.05	78.09	78.09	-0.12%	5,792
Apr 13, 2026	78.10	78.18	78.01	78.18	78.18	0.19%	7,829
Apr 10, 2026	78.20	78.20	78.00	78.03	78.03	-0.05%	3,582
Apr 9, 2026	78.06	78.08	77.85	78.07	78.07	0.24%	16,968
Apr 8, 2026	78.19	78.19	77.76	77.88	77.88	0.10%	26,761
Apr 7, 2026	77.67	77.81	77.58	77.80	77.80	0.19%	6,548
Apr 6, 2026	77.73	77.91	77.63	77.65	77.65	-0.06%	10,235
Apr 2, 2026	77.64	77.71	77.58	77.70	77.70	0.15%	8,738
Apr 1, 2026	77.56	77.62	77.08	77.58	77.58	-0.10%	8,353
Mar 31, 2026	77.51	77.66	77.44	77.66	77.32	0.59%	8,053
Mar 30, 2026	77.35	77.39	77.15	77.21	76.87	-0.08%	5,205
Mar 27, 2026	77.46	77.46	77.24	77.27	76.93	-0.37%	13,926
Mar 26, 2026	77.62	77.68	77.28	77.56	77.22	-0.12%	3,612
Mar 25, 2026	77.87	77.87	77.65	77.66	77.31	-0.14%	27,235
Mar 24, 2026	77.66	77.77	77.64	77.77	77.42	0.11%	4,691
Mar 23, 2026	77.61	77.74	77.50	77.68	77.34	0.25%	13,961
Mar 20, 2026	77.65	77.71	77.36	77.49	77.15	0.10%	46,517
Mar 19, 2026	77.15	78.23	77.15	77.41	77.07	0.12%	125,509
Mar 18, 2026	79.10	79.10	77.23	77.32	76.97	-0.12%	7,361
Mar 17, 2026	77.09	77.52	77.09	77.41	77.06	0.33%	21,506
Mar 16, 2026	77.30	77.31	77.06	77.15	76.81	0.10%	27,142
Mar 13, 2026	77.32	77.32	77.05	77.07	76.73	-0.13%	5,462
Mar 12, 2026	77.41	78.26	77.12	77.17	76.83	-0.19%	10,555
Mar 11, 2026	77.75	77.75	77.23	77.32	76.98	-0.46%	13,526
Mar 10, 2026	77.57	77.76	77.57	77.68	77.34	-0.21%	8,804
Mar 9, 2026	77.59	77.87	77.51	77.84	77.50	0.29%	7,838
Mar 6, 2026	77.68	77.73	77.49	77.62	77.27	-0.25%	5,206
Mar 5, 2026	77.81	77.87	77.68	77.81	77.47	0.05%	6,360
Mar 4, 2026	77.75	77.95	77.69	77.78	77.43	0.34%	13,765
Mar 3, 2026	77.94	77.94	77.31	77.51	77.17	-0.18%	8,286
Mar 2, 2026	77.11	77.65	77.11	77.65	77.31	0.01%	12,355
Feb 27, 2026	77.71	77.94	77.60	77.64	76.97	-0.33%	12,732
Feb 26, 2026	78.17	78.17	77.79	77.90	77.23	-0.43%	16,364
Feb 25, 2026	78.27	78.29	78.16	78.24	77.56	0.05%	5,264
Feb 24, 2026	78.04	78.27	78.03	78.20	77.52	-0.06%	8,466
Feb 23, 2026	78.37	78.73	78.13	78.25	77.57	-0.30%	7,196
Feb 20, 2026	78.45	78.55	78.28	78.48	77.80	0.21%	10,542
Feb 19, 2026	78.36	78.68	78.18	78.32	77.64	-0.02%	7,836
Feb 18, 2026	78.38	78.43	78.15	78.34	77.66	0.04%	9,393
Feb 17, 2026	78.16	78.35	78.10	78.30	77.62	0.13%	6,612
Feb 13, 2026	78.21	78.30	78.04	78.20	77.52	-0.04%	31,407
Feb 12, 2026	78.58	78.58	78.21	78.23	77.55	-0.34%	7,208
Feb 11, 2026	78.30	78.50	78.30	78.50	77.82	0.27%	8,832
Feb 10, 2026	78.53	78.53	78.20	78.29	77.61	-0.17%	8,875
Feb 9, 2026	78.49	78.68	78.41	78.42	77.74	-0.25%	14,287
Feb 6, 2026	78.55	78.62	78.43	78.62	77.94	0.11%	10,283
Feb 5, 2026	78.53	78.59	78.44	78.53	77.85	0.06%	7,768
Feb 4, 2026	78.60	78.78	78.44	78.48	77.80	-0.16%	16,264
Feb 3, 2026	78.83	78.94	78.57	78.60	77.92	-0.22%	10,018
Feb 2, 2026	78.75	78.83	78.58	78.78	78.10	-0.14%	10,618
Jan 30, 2026	78.91	78.99	78.79	78.89	77.89	0.06%	5,474
Jan 29, 2026	78.83	79.01	78.69	78.84	77.84	-0.18%	26,104
Jan 28, 2026	78.82	79.08	78.82	78.99	77.98	-	13,483
Jan 27, 2026	78.72	79.00	78.72	78.99	77.98	0.23%	14,300
Jan 26, 2026	78.75	78.98	78.75	78.81	77.80	-0.22%	11,624
Jan 23, 2026	78.88	79.03	78.87	78.98	77.97	-0.03%	20,577
Jan 22, 2026	79.04	79.16	78.83	79.00	77.99	0.11%	15,693
Jan 21, 2026	78.88	78.99	78.75	78.92	77.91	0.40%	4,312
Jan 20, 2026	78.59	78.84	78.59	78.60	77.60	-0.18%	11,692
Jan 16, 2026	78.46	78.82	78.45	78.75	77.74	0.04%	31,589
Jan 15, 2026	78.59	78.74	78.59	78.71	77.71	0.03%	10,417
Jan 14, 2026	78.75	78.75	78.52	78.69	77.69	0.01%	14,449
Jan 13, 2026	78.50	78.78	78.49	78.68	77.68	0.15%	9,021
Jan 12, 2026	78.56	78.70	78.47	78.56	77.56	-0.03%	18,503
Jan 9, 2026	78.55	78.61	78.44	78.58	77.58	0.16%	12,038
Jan 8, 2026	78.70	78.70	78.33	78.46	77.46	-0.02%	10,791
Jan 7, 2026	78.74	78.75	78.30	78.47	77.47	-0.07%	10,433
Jan 6, 2026	78.65	78.79	78.38	78.53	77.53	0.07%	9,956
Jan 5, 2026	78.02	78.54	77.80	78.47	77.47	-0.18%	32,644
Jan 2, 2026	78.18	78.67	78.18	78.61	77.61	0.24%	129,642
Dec 31, 2025	78.66	78.66	78.42	78.42	77.42	-0.23%	15,948
Dec 30, 2025	78.29	78.65	78.24	78.60	77.60	0.20%	18,142
Dec 29, 2025	78.63	78.63	78.40	78.45	77.45	-0.32%	5,269
Dec 26, 2025	78.66	78.75	78.49	78.70	77.70	0.98%	5,610
Dec 24, 2025	78.46	78.86	77.21	77.94	76.94	-1.16%	3,476
Dec 23, 2025	78.87	78.87	78.49	78.85	77.53	0.10%	4,490
Dec 22, 2025	78.88	78.88	78.43	78.77	77.45	0.15%	9,141
Dec 19, 2025	78.86	78.86	78.39	78.65	77.33	0.08%	9,197
Dec 18, 2025	78.49	78.80	78.38	78.59	77.27	0.26%	43,120
Dec 17, 2025	78.77	78.77	78.38	78.39	77.08	-0.42%	8,225
Dec 16, 2025	79.56	79.56	78.29	78.72	77.40	0.13%	20,845
Dec 15, 2025	78.88	78.88	78.16	78.62	77.30	-0.05%	29,262
Dec 12, 2025	78.69	78.73	78.39	78.66	77.34	-0.02%	3,024
Dec 11, 2025	78.54	78.89	78.54	78.67	77.35	-0.19%	7,863
Dec 10, 2025	78.87	79.03	78.64	78.82	77.50	0.01%	11,646
Dec 9, 2025	78.85	78.85	78.44	78.81	77.49	0.12%	9,255
Dec 8, 2025	78.87	78.94	78.65	78.72	77.40	-0.25%	11,365
Dec 5, 2025	78.90	78.91	78.65	78.91	77.59	0.22%	11,542
Dec 4, 2025	78.61	78.75	78.42	78.74	77.42	0.35%	8,532
Dec 3, 2025	78.40	78.69	78.25	78.47	77.15	-0.06%	13,629