IJH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	68.72	68.75	67.89	68.22	68.22	-2.35%	21,874,804
Mar 5, 2026	70.28	70.85	69.35	69.86	69.86	-1.41%	20,249,607
Mar 4, 2026	71.21	71.43	70.31	70.86	70.86	-	18,827,855
Mar 3, 2026	70.44	71.16	69.25	70.86	70.86	-1.72%	28,532,167
Mar 2, 2026	70.87	72.25	70.87	72.10	72.10	0.85%	22,806,633
Feb 27, 2026	71.32	71.50	70.82	71.49	71.49	-0.80%	13,877,030
Feb 26, 2026	72.04	72.31	71.26	72.07	72.07	0.40%	13,588,339
Feb 25, 2026	72.00	72.01	71.25	71.78	71.78	0.38%	9,163,947
Feb 24, 2026	70.87	71.63	70.76	71.51	71.51	0.90%	12,041,495
Feb 23, 2026	71.82	71.94	70.45	70.87	70.87	-1.72%	20,311,391
Feb 20, 2026	71.49	72.56	71.42	72.11	72.11	0.63%	24,760,241
Feb 19, 2026	71.41	71.70	71.17	71.66	71.66	-0.01%	14,734,915
Feb 18, 2026	71.43	72.19	71.18	71.67	71.67	0.42%	14,134,663
Feb 17, 2026	71.19	72.27	70.47	71.37	71.37	0.18%	23,622,259
Feb 13, 2026	70.56	71.63	70.12	71.24	71.24	0.99%	22,535,214
Feb 12, 2026	72.04	72.55	70.20	70.54	70.54	-1.47%	26,476,381
Feb 11, 2026	72.11	72.42	71.17	71.59	71.59	-0.24%	12,854,184
Feb 10, 2026	71.78	72.10	71.62	71.76	71.76	-0.04%	12,929,333
Feb 9, 2026	71.61	71.99	71.34	71.79	71.79	0.08%	12,294,468
Feb 6, 2026	70.41	71.82	70.32	71.73	71.73	3.16%	22,972,397
Feb 5, 2026	69.29	70.14	69.24	69.53	69.53	-0.53%	24,417,740
Feb 4, 2026	69.76	70.30	69.05	69.90	69.90	0.75%	30,978,564
Feb 3, 2026	69.49	69.96	68.60	69.38	69.38	0.19%	24,791,873
Feb 2, 2026	68.43	69.51	68.35	69.25	69.25	0.84%	14,529,053
Jan 30, 2026	68.88	69.44	68.23	68.67	68.67	-0.91%	24,846,395
Jan 29, 2026	69.72	69.81	68.48	69.30	69.30	-0.22%	24,904,273
Jan 28, 2026	69.81	69.91	69.28	69.45	69.45	-0.23%	16,324,307
Jan 27, 2026	69.70	69.70	69.34	69.61	69.61	-	10,024,794
Jan 26, 2026	69.78	70.07	69.43	69.61	69.61	-0.04%	14,937,173
Jan 23, 2026	70.26	70.31	69.39	69.64	69.64	-1.01%	14,133,527
Jan 22, 2026	70.79	71.04	70.21	70.35	70.35	0.01%	13,562,930
Jan 21, 2026	69.63	70.69	69.54	70.34	70.34	1.81%	27,442,495
Jan 20, 2026	69.13	69.81	68.90	69.09	69.09	-1.38%	18,564,343
Jan 16, 2026	70.23	70.34	69.86	70.06	70.06	-0.26%	14,889,338
Jan 15, 2026	69.83	70.51	69.81	70.24	70.24	1.17%	14,132,387
Jan 14, 2026	69.30	69.61	69.05	69.43	69.43	0.10%	16,511,804
Jan 13, 2026	69.37	69.64	69.07	69.36	69.36	0.20%	12,228,557
Jan 12, 2026	68.76	69.27	68.60	69.22	69.22	0.16%	9,556,162
Jan 9, 2026	68.76	69.20	68.53	69.11	69.11	0.88%	13,862,215
Jan 8, 2026	68.06	68.66	67.99	68.51	68.51	0.37%	12,323,648
Jan 7, 2026	68.80	68.87	68.09	68.26	68.26	-0.73%	14,089,922
Jan 6, 2026	67.63	68.82	67.50	68.76	68.76	1.45%	12,357,568
Jan 5, 2026	67.09	68.01	67.01	67.78	67.78	1.30%	14,396,096
Jan 2, 2026	66.28	67.02	66.01	66.91	66.91	1.38%	12,861,925
Dec 31, 2025	66.66	66.71	65.99	66.00	66.00	-1.05%	6,851,976
Dec 30, 2025	66.95	66.99	66.66	66.70	66.70	-0.34%	5,529,853
Dec 29, 2025	67.12	67.41	66.79	66.93	66.93	-0.59%	6,207,384
Dec 26, 2025	67.32	67.36	67.08	67.33	67.33	0.01%	5,303,197
Dec 24, 2025	67.26	67.46	67.11	67.32	67.32	0.15%	3,714,468
Dec 23, 2025	67.29	67.50	67.03	67.22	67.22	-0.30%	6,963,499
Dec 22, 2025	67.19	67.64	67.14	67.42	67.42	0.85%	7,606,136
Dec 19, 2025	66.40	66.95	66.34	66.85	66.85	0.81%	13,992,012
Dec 18, 2025	66.57	66.95	66.14	66.31	66.31	0.50%	10,645,731
Dec 17, 2025	66.37	66.94	65.92	65.98	65.98	-0.45%	12,255,382
Dec 16, 2025	66.71	66.87	65.95	66.28	66.28	-1.15%	10,478,151
Dec 15, 2025	67.50	67.60	66.82	67.05	66.72	-0.18%	8,839,052
Dec 12, 2025	68.17	68.22	66.99	67.17	66.84	-1.31%	9,835,006
Dec 11, 2025	67.33	68.15	67.33	68.06	67.73	0.95%	10,512,659
Dec 10, 2025	66.25	67.63	66.20	67.42	67.09	1.89%	12,701,275
Dec 9, 2025	66.09	66.70	66.05	66.17	65.84	-0.06%	10,022,062
Dec 8, 2025	66.61	66.65	66.10	66.21	65.88	-0.50%	7,480,226
Dec 5, 2025	66.57	66.89	66.39	66.54	66.21	0.03%	6,527,843
Dec 4, 2025	66.14	66.71	66.09	66.52	66.19	0.50%	7,207,081
Dec 3, 2025	65.70	66.27	65.66	66.19	65.86	0.70%	7,287,682
Dec 2, 2025	66.25	66.28	65.71	65.73	65.41	-0.35%	7,272,489
Dec 1, 2025	65.66	66.44	65.66	65.96	65.64	-0.57%	7,488,498
Nov 28, 2025	66.16	66.42	65.98	66.34	66.01	0.53%	4,612,982
Nov 26, 2025	65.59	66.45	65.53	65.99	65.67	0.59%	7,187,064
Nov 25, 2025	64.48	65.68	64.41	65.60	65.28	1.86%	10,242,467
Nov 24, 2025	63.86	64.58	63.71	64.40	64.08	1.00%	8,867,267
Nov 21, 2025	62.56	64.14	62.42	63.76	63.45	2.41%	16,497,740
Nov 20, 2025	64.04	64.37	62.22	62.26	61.95	-1.64%	20,577,466
Nov 19, 2025	63.32	63.68	62.95	63.30	62.99	0.14%	11,135,914
Nov 18, 2025	62.69	63.53	62.57	63.21	62.90	0.32%	14,111,128
Nov 17, 2025	64.10	64.23	62.80	63.01	62.70	-1.85%	13,750,447
Nov 14, 2025	63.59	64.58	63.56	64.20	63.88	-0.22%	13,733,572
Nov 13, 2025	65.24	65.59	64.14	64.34	64.02	-1.86%	13,071,431
Nov 12, 2025	65.50	65.95	65.44	65.56	65.24	0.35%	8,281,966
Nov 11, 2025	65.23	65.56	65.05	65.33	65.01	-0.03%	8,726,355
Nov 10, 2025	65.45	65.60	64.77	65.35	65.03	0.65%	8,178,735
Nov 7, 2025	63.77	64.93	63.72	64.93	64.61	1.20%	16,479,932
Nov 6, 2025	64.84	65.07	63.95	64.16	63.84	-0.96%	16,659,703
Nov 5, 2025	64.32	65.20	64.28	64.78	64.46	0.68%	7,930,249
Nov 4, 2025	64.14	64.62	64.02	64.34	64.02	-0.86%	9,338,913
Nov 3, 2025	64.88	64.91	64.11	64.90	64.58	-0.05%	8,410,694
Oct 31, 2025	64.69	65.10	64.39	64.93	64.61	0.62%	9,767,687
Oct 30, 2025	64.77	65.43	64.52	64.53	64.21	-1.07%	10,587,548
Oct 29, 2025	65.43	66.00	64.92	65.23	64.91	-0.62%	13,807,728
Oct 28, 2025	66.22	66.26	65.59	65.64	65.32	-0.91%	7,398,645
Oct 27, 2025	66.52	66.57	66.05	66.24	65.91	0.38%	6,601,212
Oct 24, 2025	66.36	66.38	65.97	65.99	65.67	0.56%	8,843,732
Oct 23, 2025	64.98	65.74	64.86	65.62	65.30	1.36%	8,200,360
Oct 22, 2025	65.46	65.66	64.47	64.74	64.42	-1.18%	12,869,115
Oct 21, 2025	65.26	65.72	64.99	65.51	65.19	0.38%	7,602,006
Oct 20, 2025	64.99	65.34	64.88	65.26	64.94	1.23%	5,958,868
Oct 17, 2025	64.24	64.62	64.02	64.47	64.15	0.20%	15,627,885
Oct 16, 2025	65.28	65.31	64.04	64.34	64.02	-1.23%	20,288,406
Oct 15, 2025	65.49	65.82	64.61	65.14	64.82	0.09%	13,515,903
Oct 14, 2025	63.82	65.43	63.82	65.08	64.76	0.91%	12,764,939
Oct 13, 2025	64.03	64.71	63.96	64.49	64.17	1.96%	8,931,875