IJH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	76.02	76.51	75.76	76.22	76.22	-0.31%	8,850,608
Jun 25, 2026	76.36	77.12	76.07	76.46	76.46	0.92%	6,470,546
Jun 24, 2026	75.42	76.27	75.40	75.76	75.76	0.61%	7,514,586
Jun 23, 2026	75.00	75.91	74.79	75.30	75.30	-1.01%	5,886,054
Jun 22, 2026	75.92	76.30	75.80	76.07	76.07	0.38%	6,324,566
Jun 18, 2026	75.66	75.90	75.22	75.78	75.78	1.07%	10,094,672
Jun 17, 2026	75.94	76.55	74.82	74.98	74.98	-1.25%	11,239,293
Jun 16, 2026	76.34	76.70	75.82	75.93	75.93	-0.30%	5,466,294
Jun 15, 2026	76.72	77.01	76.01	76.16	76.16	0.41%	8,905,837
Jun 12, 2026	75.93	76.41	75.48	76.04	75.85	0.72%	7,332,348
Jun 11, 2026	74.26	75.57	74.04	75.50	75.31	2.51%	14,601,593
Jun 10, 2026	74.56	75.28	73.61	73.65	73.47	-1.45%	11,756,791
Jun 9, 2026	74.73	75.61	73.09	74.73	74.54	0.84%	14,117,356
Jun 8, 2026	74.45	74.70	74.04	74.11	73.93	0.22%	9,497,676
Jun 5, 2026	74.90	75.03	73.69	73.95	73.77	-2.00%	7,706,040
Jun 4, 2026	75.15	75.65	75.02	75.46	75.27	0.44%	7,539,671
Jun 3, 2026	74.90	75.32	74.68	75.13	74.94	-0.12%	7,261,079
Jun 2, 2026	74.39	75.22	74.38	75.22	75.03	0.91%	5,393,780
Jun 1, 2026	74.20	74.77	73.93	74.54	74.35	-0.08%	7,606,689
May 29, 2026	74.54	74.82	74.25	74.60	74.41	0.20%	5,943,511
May 28, 2026	74.10	74.71	73.75	74.45	74.26	0.12%	7,767,765
May 27, 2026	74.88	74.88	74.30	74.36	74.17	-0.39%	7,257,878
May 26, 2026	74.09	74.66	73.87	74.65	74.46	1.56%	5,594,819
May 22, 2026	73.24	73.69	72.97	73.50	73.32	0.82%	7,428,094
May 21, 2026	72.36	73.11	71.86	72.90	72.72	0.15%	8,188,096
May 20, 2026	71.88	72.82	71.29	72.79	72.61	1.88%	8,133,017
May 19, 2026	71.84	71.93	71.14	71.45	71.27	-0.97%	6,613,479
May 18, 2026	72.50	72.81	71.90	72.15	71.97	-0.10%	7,271,017
May 15, 2026	72.87	72.89	72.12	72.22	72.04	-1.66%	7,889,918
May 14, 2026	73.53	73.79	73.13	73.44	73.26	0.42%	5,163,105
May 13, 2026	73.53	73.55	72.74	73.13	72.95	-0.27%	5,196,691
May 12, 2026	73.70	73.73	72.45	73.33	73.15	-0.62%	8,331,927
May 11, 2026	74.14	74.24	73.68	73.79	73.61	-0.27%	5,466,535
May 8, 2026	74.24	74.24	73.72	73.99	73.81	0.45%	7,454,559
May 7, 2026	75.05	75.15	73.58	73.66	73.48	-1.29%	9,713,405
May 6, 2026	74.30	74.72	74.03	74.62	74.43	1.84%	7,463,937
May 5, 2026	72.81	73.38	72.64	73.27	73.09	1.27%	4,972,832
May 4, 2026	72.61	73.04	72.02	72.35	72.17	-0.63%	9,189,279
May 1, 2026	73.12	73.21	72.67	72.81	72.63	0.05%	6,782,767
Apr 30, 2026	71.84	72.86	71.76	72.77	72.59	1.68%	8,384,730
Apr 29, 2026	72.08	72.23	71.27	71.57	71.39	-0.75%	8,224,945
Apr 28, 2026	72.70	72.93	71.90	72.11	71.93	-1.00%	7,462,641
Apr 27, 2026	72.88	73.29	72.57	72.84	72.66	0.07%	7,487,911
Apr 24, 2026	72.94	73.17	72.44	72.79	72.61	0.21%	5,802,177
Apr 23, 2026	72.61	72.99	71.82	72.64	72.46	-	10,281,109
Apr 22, 2026	73.69	73.72	72.47	72.64	72.46	-0.38%	5,559,028
Apr 21, 2026	73.56	74.03	72.74	72.92	72.74	-0.60%	10,200,361
Apr 20, 2026	72.69	73.41	72.69	73.36	73.18	0.63%	6,290,874
Apr 17, 2026	72.23	73.38	72.12	72.90	72.72	1.97%	7,333,074
Apr 16, 2026	71.49	71.89	71.23	71.49	71.31	0.18%	5,041,444
Apr 15, 2026	71.58	71.72	71.15	71.36	71.18	-0.29%	6,251,233
Apr 14, 2026	71.42	71.76	71.08	71.57	71.39	0.51%	4,720,386
Apr 13, 2026	70.21	71.26	70.12	71.21	71.03	1.08%	8,527,026
Apr 10, 2026	70.82	70.88	70.33	70.45	70.27	-0.31%	5,411,391
Apr 9, 2026	70.21	70.97	70.13	70.67	70.49	0.20%	7,993,556
Apr 8, 2026	70.49	70.96	70.15	70.53	70.35	2.89%	10,845,476
Apr 7, 2026	68.24	68.89	68.08	68.55	68.38	0.13%	11,207,175
Apr 6, 2026	68.07	68.50	67.70	68.46	68.29	0.41%	8,971,045
Apr 2, 2026	67.07	68.80	66.89	68.18	68.01	0.12%	14,807,351
Apr 1, 2026	67.97	68.57	67.90	68.10	67.93	0.84%	12,972,997
Mar 31, 2026	66.36	67.95	66.20	67.53	67.36	2.96%	24,048,525
Mar 30, 2026	66.79	66.82	65.37	65.59	65.43	-0.79%	16,261,687
Mar 27, 2026	66.91	67.01	65.97	66.11	65.95	-1.64%	16,053,953
Mar 26, 2026	67.54	68.28	67.17	67.21	67.04	-1.48%	19,265,200
Mar 25, 2026	68.38	68.60	67.43	68.22	68.05	0.87%	14,290,395
Mar 24, 2026	66.56	67.99	66.46	67.63	67.46	0.82%	17,809,543
Mar 23, 2026	67.18	68.17	66.84	67.08	66.91	1.84%	28,834,043
Mar 20, 2026	67.12	67.29	65.39	65.87	65.71	-2.20%	18,758,485
Mar 19, 2026	66.43	67.74	66.36	67.35	67.18	0.24%	18,273,193
Mar 18, 2026	67.54	68.05	67.17	67.19	67.02	-0.93%	14,167,034
Mar 17, 2026	67.51	68.19	67.21	67.82	67.65	0.90%	9,983,410
Mar 16, 2026	67.60	68.16	67.33	67.37	67.05	0.70%	13,192,951
Mar 13, 2026	67.43	67.79	66.69	66.90	66.58	-0.15%	21,042,487
Mar 12, 2026	67.63	67.93	66.92	67.00	66.68	-2.00%	31,759,907
Mar 11, 2026	68.26	68.76	67.90	68.37	68.04	-0.29%	16,592,040
Mar 10, 2026	68.83	69.70	68.48	68.57	68.24	-0.46%	25,547,243
Mar 9, 2026	67.65	69.05	66.67	68.89	68.56	0.98%	38,535,847
Mar 6, 2026	68.72	68.75	67.89	68.22	67.89	-2.35%	21,876,228
Mar 5, 2026	70.28	70.85	69.35	69.86	69.52	-1.41%	20,250,317
Mar 4, 2026	71.21	71.43	70.31	70.86	70.52	-	18,828,817
Mar 3, 2026	70.44	71.16	69.25	70.86	70.52	-1.72%	28,534,510
Mar 2, 2026	70.87	72.25	70.87	72.10	71.75	0.85%	22,807,448
Feb 27, 2026	71.32	71.50	70.82	71.49	71.15	-0.80%	13,879,824
Feb 26, 2026	72.04	72.31	71.26	72.07	71.72	0.40%	13,590,391
Feb 25, 2026	72.00	72.01	71.25	71.78	71.43	0.38%	9,164,715
Feb 24, 2026	70.87	71.63	70.76	71.51	71.17	0.90%	12,041,624
Feb 23, 2026	71.82	71.94	70.45	70.87	70.53	-1.72%	20,313,009
Feb 20, 2026	71.49	72.56	71.42	72.11	71.76	0.63%	24,763,112
Feb 19, 2026	71.41	71.70	71.17	71.66	71.31	-0.01%	14,740,944
Feb 18, 2026	71.43	72.19	71.18	71.67	71.32	0.42%	14,136,063
Feb 17, 2026	71.19	72.27	70.47	71.37	71.03	0.18%	23,625,102
Feb 13, 2026	70.56	71.63	70.12	71.24	70.90	0.99%	22,535,958
Feb 12, 2026	72.04	72.55	70.20	70.54	70.20	-1.47%	26,479,523
Feb 11, 2026	72.11	72.42	71.17	71.59	71.25	-0.24%	12,855,432
Feb 10, 2026	71.78	72.10	71.62	71.76	71.41	-0.04%	12,931,125
Feb 9, 2026	71.61	71.99	71.34	71.79	71.44	0.08%	12,300,014
Feb 6, 2026	70.41	71.82	70.32	71.73	71.38	3.16%	22,983,065
Feb 5, 2026	69.29	70.14	69.24	69.53	69.20	-0.53%	24,480,149
Feb 4, 2026	69.76	70.30	69.05	69.90	69.56	0.75%	30,979,999
Feb 3, 2026	69.49	69.96	68.60	69.38	69.05	0.19%	24,808,987