IHAK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	57.98	59.22	57.92	59.12	-	3.30%	43,400
Jun 26, 2026	54.90	57.31	54.90	57.23	57.23	3.83%	611,917
Jun 25, 2026	55.02	55.90	54.76	55.12	55.12	0.69%	119,201
Jun 24, 2026	54.53	55.35	54.47	54.74	54.74	0.35%	88,800
Jun 23, 2026	53.38	55.00	53.38	54.55	54.55	0.91%	160,970
Jun 22, 2026	54.33	55.43	53.62	54.06	54.06	-0.83%	93,313
Jun 18, 2026	54.90	54.90	53.64	54.51	54.51	-0.74%	128,920
Jun 17, 2026	55.82	56.16	54.89	54.92	54.92	-1.61%	124,928
Jun 16, 2026	56.33	56.85	55.57	55.82	55.82	-0.91%	41,342
Jun 15, 2026	56.59	56.86	56.00	56.33	56.33	0.73%	101,128
Jun 12, 2026	55.89	56.26	55.10	55.93	55.92	-0.36%	92,064
Jun 11, 2026	54.84	56.14	54.34	56.13	56.12	1.83%	131,022
Jun 10, 2026	55.01	56.42	54.82	55.12	55.11	-0.93%	104,475
Jun 9, 2026	56.47	56.66	53.89	55.64	55.63	-1.77%	262,022
Jun 8, 2026	57.38	57.55	56.50	56.64	56.63	-0.68%	139,922
Jun 5, 2026	58.72	58.80	56.67	57.03	57.02	-3.62%	416,369
Jun 4, 2026	58.45	59.65	58.28	59.17	59.16	-0.22%	132,281
Jun 3, 2026	60.37	60.37	59.05	59.30	59.29	-2.35%	120,379
Jun 2, 2026	59.71	60.81	59.24	60.73	60.72	-0.48%	222,837
Jun 1, 2026	59.18	61.26	59.18	61.02	61.01	5.61%	176,658
May 29, 2026	55.85	57.91	55.83	57.78	57.77	3.73%	96,112
May 28, 2026	54.88	56.07	54.76	55.70	55.69	1.05%	135,506
May 27, 2026	55.49	55.76	54.78	55.12	55.11	-3.35%	223,568
May 26, 2026	56.54	57.18	55.69	57.03	57.02	1.78%	180,317
May 22, 2026	54.86	56.10	54.83	56.03	56.02	2.71%	123,506
May 21, 2026	54.01	54.66	53.69	54.55	54.54	0.65%	126,974
May 20, 2026	53.11	54.21	52.67	54.20	54.19	1.35%	124,655
May 19, 2026	53.46	53.98	53.13	53.48	53.47	-0.24%	98,804
May 18, 2026	52.39	53.75	52.27	53.61	53.60	2.80%	171,938
May 15, 2026	51.44	52.45	51.34	52.15	52.14	-0.23%	135,908
May 14, 2026	51.63	52.69	51.15	52.27	52.26	2.43%	257,141
May 13, 2026	50.95	51.24	50.34	51.03	51.02	-0.10%	82,390
May 12, 2026	51.32	51.39	50.71	51.08	51.07	-1.26%	155,263
May 11, 2026	51.94	52.19	51.43	51.73	51.72	-0.21%	145,704
May 8, 2026	51.14	51.84	50.25	51.84	51.83	2.41%	137,144
May 7, 2026	50.59	51.32	50.15	50.62	50.61	2.11%	182,851
May 6, 2026	49.35	49.60	48.31	49.58	49.57	-0.05%	156,431
May 5, 2026	49.30	49.60	48.81	49.60	49.59	1.35%	166,308
May 4, 2026	48.58	49.46	48.58	48.94	48.93	2.38%	306,638
May 1, 2026	47.52	48.22	47.38	47.80	47.79	1.53%	176,703
Apr 30, 2026	47.06	47.17	46.23	47.08	47.07	-0.15%	146,204
Apr 29, 2026	46.95	47.29	46.52	47.15	47.14	0.26%	122,769
Apr 28, 2026	47.12	47.72	46.88	47.03	47.02	0.34%	137,248
Apr 27, 2026	46.68	47.24	46.48	46.87	46.86	0.41%	97,971
Apr 24, 2026	46.53	46.75	46.05	46.68	46.67	0.93%	97,213
Apr 23, 2026	46.95	46.95	45.43	46.25	46.24	-3.69%	316,706
Apr 22, 2026	48.21	48.37	47.73	48.02	48.01	-0.10%	100,823
Apr 21, 2026	47.76	48.80	47.56	48.07	48.06	1.78%	278,499
Apr 20, 2026	46.33	47.35	46.33	47.23	47.22	1.09%	92,520
Apr 17, 2026	47.01	47.25	46.57	46.72	46.71	1.06%	101,850
Apr 16, 2026	45.67	46.23	45.58	46.23	46.22	2.89%	93,249
Apr 15, 2026	44.08	45.07	44.08	44.93	44.92	3.00%	208,418
Apr 14, 2026	43.96	44.51	43.45	43.62	43.61	0.16%	262,823
Apr 13, 2026	41.97	43.60	41.97	43.55	43.54	3.78%	539,625
Apr 10, 2026	44.01	44.04	41.82	41.97	41.96	-3.37%	522,265
Apr 9, 2026	45.18	45.18	43.16	43.43	43.42	-4.51%	231,860
Apr 8, 2026	46.66	46.84	45.35	45.48	45.47	0.42%	159,967
Apr 7, 2026	44.89	45.41	44.68	45.29	45.28	0.33%	86,296
Apr 6, 2026	44.79	45.19	44.72	45.14	45.13	0.92%	86,523
Apr 2, 2026	43.46	44.74	43.46	44.73	44.72	1.02%	126,649
Apr 1, 2026	44.25	44.54	43.66	44.28	44.27	1.44%	84,924
Mar 31, 2026	43.22	44.09	42.89	43.65	43.64	1.61%	122,215
Mar 30, 2026	43.03	43.69	42.72	42.96	42.95	0.87%	151,619
Mar 27, 2026	43.57	43.62	42.36	42.59	42.58	-3.75%	296,197
Mar 26, 2026	43.97	45.08	43.97	44.25	44.24	-0.52%	147,727
Mar 25, 2026	44.83	45.14	44.17	44.48	44.47	1.30%	179,237
Mar 24, 2026	44.95	44.95	43.90	43.91	43.90	-3.43%	124,526
Mar 23, 2026	44.82	45.82	44.80	45.47	45.46	2.43%	109,418
Mar 20, 2026	45.06	45.09	44.28	44.39	44.38	-1.99%	117,209
Mar 19, 2026	44.74	45.55	44.74	45.29	45.28	0.51%	176,921
Mar 18, 2026	44.78	45.60	44.71	45.06	45.05	0.51%	259,400
Mar 17, 2026	44.49	45.50	44.48	44.83	44.82	0.99%	229,328
Mar 16, 2026	44.84	44.86	44.19	44.39	44.38	-0.38%	244,008
Mar 13, 2026	44.54	45.12	44.15	44.56	44.55	-0.02%	147,855
Mar 12, 2026	44.53	45.35	44.53	44.57	44.56	-0.58%	399,179
Mar 11, 2026	44.78	45.37	44.49	44.83	44.82	0.04%	166,996
Mar 10, 2026	45.47	45.49	44.10	44.81	44.80	-1.19%	283,759
Mar 9, 2026	44.68	45.48	44.40	45.35	45.34	0.22%	266,783
Mar 6, 2026	44.87	45.38	44.73	45.25	45.24	0.42%	214,400
Mar 5, 2026	44.25	45.51	44.25	45.06	45.05	1.46%	294,516
Mar 4, 2026	44.09	44.52	43.76	44.41	44.40	0.61%	253,425
Mar 3, 2026	42.65	44.33	42.50	44.14	44.13	1.35%	354,762
Mar 2, 2026	43.02	43.89	42.94	43.55	43.54	0.18%	272,220
Feb 27, 2026	42.93	43.47	42.60	43.47	43.46	-0.96%	220,538
Feb 26, 2026	43.07	44.23	43.07	43.89	43.88	2.12%	430,624
Feb 25, 2026	42.33	43.04	41.57	42.98	42.97	3.17%	358,251
Feb 24, 2026	41.11	42.11	40.97	41.66	41.65	0.97%	332,244
Feb 23, 2026	42.81	42.82	41.19	41.26	41.25	-4.65%	296,292
Feb 20, 2026	44.30	44.92	43.26	43.27	43.26	-3.16%	227,802
Feb 19, 2026	44.42	44.73	44.13	44.68	44.67	0.34%	143,906
Feb 18, 2026	44.17	44.79	43.88	44.53	44.52	0.09%	243,896
Feb 17, 2026	45.16	45.20	43.98	44.49	44.48	-2.09%	135,668
Feb 13, 2026	44.52	45.64	44.49	45.44	45.43	2.30%	226,800
Feb 12, 2026	45.25	45.69	43.82	44.42	44.41	-1.57%	315,182
Feb 11, 2026	46.52	46.52	44.88	45.13	45.12	-2.15%	224,307
Feb 10, 2026	45.89	46.66	45.89	46.12	46.11	0.85%	146,877
Feb 9, 2026	45.02	45.93	44.80	45.73	45.72	2.37%	273,402
Feb 6, 2026	44.08	44.70	43.61	44.67	44.66	3.04%	271,524
Feb 5, 2026	44.22	44.72	43.22	43.35	43.34	-2.74%	193,017
Feb 4, 2026	44.13	44.82	43.42	44.57	44.56	-0.36%	242,855