ISHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	34.87	35.07	34.87	35.07	35.07	-0.31%	127
Mar 4, 2026	35.18	35.18	35.18	35.18	35.18	0.63%	70
Mar 3, 2026	34.96	34.96	34.96	34.96	34.96	-1.11%	48
Mar 2, 2026	35.35	35.35	35.35	35.35	35.35	-0.92%	35
Feb 27, 2026	35.68	35.68	35.68	35.68	35.68	-0.36%	7
Feb 26, 2026	35.81	35.81	35.81	35.81	35.81	0.51%	78
Feb 25, 2026	35.63	35.63	35.63	35.63	35.63	0.58%	14
Feb 24, 2026	35.42	35.42	35.42	35.42	35.42	0.71%	18
Feb 23, 2026	35.17	35.17	35.17	35.17	35.17	-2.52%	6
Feb 20, 2026	36.08	36.08	36.08	36.08	36.08	0.83%	91
Feb 19, 2026	35.78	35.78	35.78	35.78	35.78	-0.62%	59
Feb 18, 2026	36.01	36.01	36.01	36.01	36.01	1.40%	14
Feb 17, 2026	35.51	35.51	35.51	35.51	35.51	0.73%	52
Feb 13, 2026	35.26	35.26	35.26	35.26	35.25	-0.39%	103
Feb 12, 2026	35.39	35.39	35.39	35.39	35.39	-3.56%	99
Feb 11, 2026	36.70	36.70	36.70	36.70	36.70	-1.67%	12
Feb 10, 2026	37.48	37.48	37.32	37.32	37.32	0.13%	405
Feb 9, 2026	36.07	37.27	36.07	37.27	37.27	0.30%	4,039
Feb 6, 2026	37.09	37.16	37.09	37.16	37.16	1.37%	380
Feb 5, 2026	36.90	36.90	36.56	36.66	36.66	-0.94%	10,458
Feb 4, 2026	37.00	37.01	36.89	37.01	37.01	-1.35%	498
Feb 3, 2026	37.52	37.52	37.52	37.52	37.51	-3.20%	126
Feb 2, 2026	38.76	38.76	38.76	38.76	38.76	0.17%	42
Jan 30, 2026	38.69	38.69	38.69	38.69	38.69	-1.92%	50
Jan 29, 2026	39.45	39.45	39.45	39.45	39.45	-0.18%	47
Jan 28, 2026	39.52	39.52	39.52	39.52	39.52	-0.95%	21
Jan 27, 2026	39.90	39.90	39.90	39.90	39.90	0.09%	14
Jan 26, 2026	39.84	39.86	39.84	39.86	39.86	0.15%	414
Jan 23, 2026	39.80	39.80	39.80	39.80	39.80	-0.20%	23
Jan 22, 2026	39.88	39.88	39.88	39.88	39.88	1.02%	172
Jan 21, 2026	39.24	39.48	39.24	39.48	39.48	1.16%	345
Jan 20, 2026	39.15	39.15	39.03	39.03	39.03	-2.11%	139
Jan 16, 2026	39.87	39.87	39.87	39.87	39.87	-1.02%	23
Jan 15, 2026	40.29	40.29	40.29	40.29	40.29	-0.65%	13
Jan 14, 2026	40.55	40.55	40.55	40.55	40.55	-0.67%	9
Jan 13, 2026	40.82	40.82	40.82	40.82	40.82	-0.38%	19
Jan 12, 2026	40.98	40.98	40.98	40.98	40.98	1.13%	13
Jan 9, 2026	40.52	40.52	40.52	40.52	40.52	0.17%	35
Jan 8, 2026	40.45	40.45	40.45	40.45	40.45	0.37%	108
Jan 7, 2026	40.30	40.30	40.30	40.30	40.30	-0.77%	7
Jan 6, 2026	40.34	40.61	40.34	40.61	40.61	1.33%	1,132
Jan 5, 2026	40.08	40.08	40.08	40.08	40.08	1.70%	50
Jan 2, 2026	39.41	39.41	39.41	39.41	39.41	0.71%	35
Dec 31, 2025	39.13	39.13	39.13	39.13	39.13	-0.90%	170
Dec 30, 2025	39.49	39.49	39.49	39.49	39.49	-0.05%	86
Dec 29, 2025	39.51	39.51	39.51	39.51	39.51	-0.10%	94
Dec 26, 2025	39.55	39.55	39.55	39.55	39.55	0.88%	86
Dec 24, 2025	39.20	39.20	39.20	39.20	39.20	0.20%	7
Dec 23, 2025	39.13	39.13	39.13	39.13	39.13	-0.46%	22
Dec 22, 2025	39.30	39.30	39.30	39.30	39.30	0.59%	64
Dec 19, 2025	39.14	39.14	39.07	39.07	39.07	0.30%	304
Dec 18, 2025	38.96	38.96	38.96	38.96	38.96	0.60%	28
Dec 17, 2025	38.73	38.73	38.73	38.73	38.72	-0.67%	36
Dec 16, 2025	39.06	39.06	38.99	38.99	38.99	-0.23%	272
Dec 15, 2025	39.08	39.08	39.08	39.08	39.08	-0.72%	87
Dec 12, 2025	39.36	39.36	39.36	39.36	39.36	-1.45%	6
Dec 11, 2025	39.92	39.94	39.92	39.94	39.65	0.32%	168
Dec 10, 2025	39.82	39.82	39.82	39.82	39.52	1.21%	103
Dec 9, 2025	39.34	39.34	39.34	39.34	39.05	0.04%	78
Dec 8, 2025	39.33	39.33	39.33	39.33	39.04	-0.43%	30
Dec 5, 2025	39.49	39.49	39.49	39.49	39.20	0.88%	22
Dec 4, 2025	39.15	39.15	39.15	39.15	38.86	-0.09%	22
Dec 3, 2025	39.09	39.19	39.09	39.19	38.90	0.48%	366
Dec 2, 2025	38.99	39.00	38.99	39.00	38.71	-0.11%	169
Dec 1, 2025	39.06	39.06	39.04	39.04	38.75	-0.07%	538
Nov 28, 2025	39.07	39.07	39.07	39.07	38.78	0.28%	143
Nov 26, 2025	38.96	38.96	38.96	38.96	38.67	0.41%	120
Nov 25, 2025	38.44	38.80	38.44	38.80	38.51	1.23%	413
Nov 24, 2025	38.33	38.33	38.33	38.33	38.05	1.14%	152
Nov 21, 2025	37.90	37.90	37.90	37.90	37.62	1.76%	42
Nov 20, 2025	37.50	37.50	37.13	37.25	36.97	-1.88%	1,423
Nov 19, 2025	37.81	37.96	37.77	37.96	37.68	-0.29%	1,641
Nov 18, 2025	37.99	38.19	37.85	38.07	37.79	-0.55%	1,728
Nov 17, 2025	38.80	38.80	38.10	38.28	38.00	-1.68%	1,620
Nov 14, 2025	39.20	39.20	38.85	38.94	38.65	-0.87%	1,291
Nov 13, 2025	39.49	39.52	39.18	39.28	38.99	-1.79%	1,258
Nov 12, 2025	39.94	39.99	39.91	39.99	39.70	-0.15%	1,267
Nov 11, 2025	39.88	40.09	39.88	40.05	39.76	0.37%	1,400
Nov 10, 2025	39.63	39.91	39.59	39.91	39.61	1.14%	1,672
Nov 7, 2025	38.99	39.46	38.86	39.46	39.17	0.17%	2,266
Nov 6, 2025	39.22	39.67	39.22	39.39	39.10	-1.08%	5,063
Nov 5, 2025	39.53	39.83	39.53	39.82	39.53	0.19%	2,378
Nov 4, 2025	39.88	39.88	39.62	39.75	39.45	-1.63%	1,522
Nov 3, 2025	40.42	40.42	39.91	40.41	40.11	-0.04%	965
Oct 31, 2025	40.42	40.42	40.42	40.42	40.13	-0.03%	19
Oct 30, 2025	40.44	40.44	40.44	40.44	40.14	-2.05%	15
Oct 29, 2025	41.28	41.28	41.28	41.28	40.98	-1.67%	11
Oct 28, 2025	41.98	41.98	41.98	41.98	41.67	-0.15%	36
Oct 27, 2025	42.05	42.05	42.05	42.05	41.74	1.20%	14
Oct 24, 2025	41.55	41.55	41.55	41.55	41.24	0.83%	63
Oct 23, 2025	40.94	41.21	40.94	41.21	40.90	0.67%	766
Oct 22, 2025	40.93	40.93	40.93	40.93	40.63	-0.86%	32
Oct 21, 2025	41.28	41.28	41.28	41.28	40.98	0.56%	24
Oct 20, 2025	41.07	41.08	41.06	41.06	40.75	0.89%	1,280
Oct 17, 2025	40.69	40.69	40.69	40.69	40.39	0.18%	132
Oct 16, 2025	40.62	40.62	40.62	40.62	40.32	-0.67%	29
Oct 15, 2025	40.73	40.90	40.73	40.90	40.59	0.64%	130
Oct 14, 2025	40.64	40.64	40.64	40.64	40.34	0.17%	92
Oct 13, 2025	40.39	40.58	40.39	40.57	40.27	2.09%	1,273
Oct 10, 2025	39.86	39.86	39.74	39.74	39.45	-3.79%	743