Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IHYE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 3.888 | 0.00 | 0.12% | 3.884 | 3.8885 | 3.884 | 248,769 |
| May 30 2024 | 3.8835 | 0.01 | 0.23% | 3.8745 | 3.884 | 3.8745 | 542,976 |
| May 29 2024 | 3.8745 | -0.02 | -0.55% | 3.873 | 3.877 | 3.869 | 338,848 |
| May 28 2024 | 3.896 | 0.00 | 0.03% | 3.90 | 3.9015 | 3.896 | 16,285 |
| May 27 2024 | 3.895 | 0.01 | 0.27% | 3.895 | 3.8955 | 3.891 | 57,194 |
| May 24 2024 | 3.8845 | -0.02 | -0.40% | 3.8895 | 3.891 | 3.8845 | 1,166 |
| May 23 2024 | 3.90 | 0.00 | -0.03% | 3.905 | 3.9095 | 3.90 | 53,727 |
| May 22 2024 | 3.901 | -0.01 | -0.20% | 3.9045 | 3.9075 | 3.90 | 143,884 |
| May 21 2024 | 3.909 | 0.00 | 0.06% | 3.908 | 3.913 | 3.908 | 2,399 |
| May 20 2024 | 3.9065 | 0.00 | -0.05% | 3.903 | 3.917 | 3.903 | 10,602 |
| May 17 2024 | 3.9085 | -0.01 | -0.31% | 3.91 | 3.914 | 3.9085 | 545,163 |
| May 16 2024 | 3.9205 | -0.12 | -2.97% | 3.926 | 3.927 | 3.914 | 201,133 |
| May 15 2024 | 4.0405 | 0.02 | 0.39% | 4.024 | 4.0425 | 4.024 | 5,749 |
| May 14 2024 | 4.025 | 0.00 | -0.09% | 4.001 | 4.025 | 4.001 | 16,244 |
| May 13 2024 | 4.0285 | -0.01 | -0.14% | 4.0195 | 4.029 | 4.0195 | 12,583 |
| May 10 2024 | 4.034 | 0.01 | 0.24% | 4.0265 | 4.034 | 4.0265 | 1,312 |
| May 09 2024 | 4.0245 | -0.01 | -0.24% | 4.025 | 4.0345 | 4.023 | 610,846 |
| May 08 2024 | 4.034 | -0.01 | -0.30% | 4.039 | 4.042 | 4.0325 | 243,128 |
| May 07 2024 | 4.046 | 0.00 | 0.06% | 4.0445 | 4.046 | 4.0415 | 20,620 |
| May 06 2024 | 4.0435 | 0.01 | 0.24% | 4.014 | 4.0435 | 4.014 | 15,647 |
| May 03 2024 | 4.034 | 0.03 | 0.74% | 4.0215 | 4.045 | 4.0215 | 1,020 |
| May 02 2024 | 4.0045 | 0.00 | -0.01% | 4.005 | 4.014 | 4.004 | 11,009 |
| Apr 30 2024 | 4.005 | 0.00 | 0.06% | 4.007 | 4.007 | 3.9975 | 2,547 |
| Apr 29 2024 | 4.0025 | 0.01 | 0.28% | 3.999 | 4.0025 | 3.9965 | 14,739 |
| Apr 26 2024 | 3.9915 | 0.03 | 0.68% | 3.9855 | 3.992 | 3.9855 | 14,144 |
| Apr 25 2024 | 3.9645 | -0.02 | -0.46% | 3.9825 | 3.9865 | 3.9625 | 1,387 |
| Apr 24 2024 | 3.983 | -0.01 | -0.31% | 3.9955 | 3.9995 | 3.983 | 8,658 |
| Apr 23 2024 | 3.9955 | 0.03 | 0.67% | 3.991 | 3.9975 | 3.983 | 3,623 |
| Apr 22 2024 | 3.969 | 0.00 | 0.13% | 3.9665 | 3.9735 | 3.9655 | 10,322 |
| Apr 19 2024 | 3.964 | 0.01 | 0.18% | 3.953 | 3.967 | 3.953 | 10,357 |
| Apr 18 2024 | 3.957 | 0.00 | 0.04% | 3.9615 | 3.9615 | 3.95 | 11,195 |
| Apr 17 2024 | 3.9555 | 0.01 | 0.14% | 3.9565 | 3.962 | 3.9505 | 264,039 |
| Apr 16 2024 | 3.95 | -0.03 | -0.70% | 3.954 | 3.964 | 3.95 | 4,220 |
| Apr 15 2024 | 3.978 | -0.01 | -0.13% | 3.9805 | 3.9855 | 3.975 | 51,617 |
| Apr 12 2024 | 3.983 | -0.01 | -0.18% | 3.9835 | 3.988 | 3.983 | 2,245 |
| Apr 11 2024 | 3.99 | -0.01 | -0.13% | 3.99 | 3.99 | 3.99 | 202 |
| Apr 10 2024 | 3.995 | -0.03 | -0.71% | 4.026 | 4.026 | 3.994 | 4,580 |
| Apr 09 2024 | 4.0235 | 0.01 | 0.24% | 4.0195 | 4.0235 | 4.0195 | 29,469 |
| Apr 08 2024 | 4.014 | -0.04 | -0.90% | 4.008 | 4.014 | 4.008 | 38,288 |
| Apr 05 2024 | 4.0505 | 0.03 | 0.71% | 4.0125 | 4.0505 | 4.0125 | 3,591 |
| Apr 04 2024 | 4.022 | 0.01 | 0.27% | 4.016 | 4.022 | 4.016 | 140,415 |
| Apr 03 2024 | 4.011 | 0.00 | 0.09% | 4.008 | 4.014 | 4.0065 | 3,914 |
| Apr 02 2024 | 4.0075 | -0.03 | -0.78% | 4.035 | 4.035 | 3.995 | 10,363 |
| Mar 28 2024 | 4.039 | 0.01 | 0.29% | 4.0305 | 4.039 | 4.0305 | 13,407 |
| Mar 27 2024 | 4.0275 | 0.01 | 0.15% | 4.0225 | 4.032 | 4.0215 | 27,658 |
| Mar 26 2024 | 4.0215 | -0.01 | -0.12% | 4.0265 | 4.032 | 4.0215 | 974 |
| Mar 25 2024 | 4.0265 | -0.01 | -0.28% | 4.03 | 4.03 | 4.024 | 11,005 |
| Mar 22 2024 | 4.038 | 0.00 | -0.05% | 4.0395 | 4.045 | 4.0355 | 44,078 |
| Mar 21 2024 | 4.04 | 0.02 | 0.60% | 4.0465 | 4.047 | 4.0385 | 7,576 |
| Mar 20 2024 | 4.016 | 0.01 | 0.15% | 4.014 | 4.0195 | 4.014 | 3,098 |
| Mar 19 2024 | 4.01 | 0.01 | 0.20% | 4.00 | 4.01 | 3.993 | 19,395 |
| Mar 18 2024 | 4.002 | 0.00 | 0.13% | 3.998 | 4.0055 | 3.995 | 204,622 |
| Mar 15 2024 | 3.997 | 0.00 | -0.08% | 3.9975 | 4.0015 | 3.9855 | 3,561 |
| Mar 14 2024 | 4.00 | -0.02 | -0.44% | 4.02 | 4.024 | 4.00 | 221,570 |
| Mar 13 2024 | 4.0175 | 0.00 | 0.09% | 4.0115 | 4.0175 | 4.008 | 7,828 |
| Mar 12 2024 | 4.014 | 0.00 | -0.01% | 4.015 | 4.0215 | 4.014 | 2,589 |
| Mar 11 2024 | 4.0145 | -0.01 | -0.30% | 4.013 | 4.0145 | 4.0065 | 15,742 |
| Mar 08 2024 | 4.0265 | 0.01 | 0.27% | 4.019 | 4.027 | 4.014 | 14,584 |
| Mar 07 2024 | 4.0155 | 0.00 | 0.06% | 4.0085 | 4.0155 | 4.0085 | 4,587 |
| Mar 06 2024 | 4.013 | 0.01 | 0.35% | 4.004 | 4.013 | 3.9985 | 6,414 |
| Mar 05 2024 | 3.999 | 0.00 | -0.04% | 3.999 | 4.004 | 3.999 | 3,000 |
| Mar 04 2024 | 4.0005 | 0.01 | 0.15% | 4.001 | 4.0055 | 3.9995 | 5,386 |
