Register for real-time alerts, custom portfolio, and market movers
IH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 1.57 | -0.05 | -3.07% | 1.60 | 1.60 | 1.57 | 1,545 |
| Sep 17 2024 | 1.6197 | 0.04 | 2.25% | 1.58 | 1.6197 | 1.55 | 7,001 |
| Sep 16 2024 | 1.584 | 0.08 | 5.60% | 1.51 | 1.66 | 1.51 | 12,756 |
| Sep 13 2024 | 1.50 | -0.04 | -2.60% | 1.54 | 1.55 | 1.50 | 43,127 |
| Sep 12 2024 | 1.54 | 0.02 | 0.98% | 1.5292 | 1.54 | 1.52 | 4,248 |
| Sep 11 2024 | 1.525 | -0.03 | -1.61% | 1.54 | 1.58 | 1.52 | 30,294 |
| Sep 10 2024 | 1.55 | -0.02 | -1.27% | 1.55 | 1.55 | 1.545 | 14,758 |
| Sep 09 2024 | 1.57 | 0.00 | 0.00% | 1.55 | 1.67 | 1.55 | 5,078 |
| Sep 06 2024 | 1.57 | 0.02 | 1.29% | 1.59 | 1.59 | 1.57 | 735 |
| Sep 05 2024 | 1.55 | -0.12 | -7.19% | 1.661 | 1.68 | 1.55 | 5,706 |
| Sep 04 2024 | 1.67 | 0.02 | 1.52% | 1.64 | 1.6773 | 1.58 | 6,256 |
| Sep 03 2024 | 1.645 | 0.01 | 0.30% | 1.64 | 1.67 | 1.64 | 4,131 |
| Aug 30 2024 | 1.64 | 0.08 | 5.13% | 1.58 | 1.6599 | 1.58 | 2,075 |
| Aug 29 2024 | 1.56 | -0.06 | -3.70% | 1.62 | 1.62 | 1.55 | 4,941 |
| Aug 28 2024 | 1.62 | -0.02 | -1.22% | 1.62 | 1.66 | 1.58 | 7,449 |
| Aug 27 2024 | 1.64 | 0.00 | 0.00% | 1.65 | 1.6516 | 1.63 | 7,000 |
| Aug 26 2024 | 1.64 | 0.02 | 1.23% | 1.63 | 1.64 | 1.62 | 12,135 |
| Aug 23 2024 | 1.62 | 0.00 | 0.00% | 1.65 | 1.65 | 1.54 | 6,780 |
| Aug 22 2024 | 1.62 | 0.01 | 0.62% | 1.60 | 1.63 | 1.60 | 3,750 |
| Aug 21 2024 | 1.61 | 0.03 | 1.91% | 1.65 | 1.65 | 1.61 | 14,324 |
| Aug 20 2024 | 1.5799 | 0.03 | 1.93% | 1.54 | 1.5799 | 1.54 | 4,140 |
| Aug 19 2024 | 1.55 | -0.03 | -1.90% | 1.65 | 1.65 | 1.54 | 7,333 |
| Aug 16 2024 | 1.58 | 0.00 | 0.00% | 1.58 | 1.58 | 1.58 | 167 |
| Aug 15 2024 | 1.58 | 0.02 | 1.30% | 1.53 | 1.60 | 1.53 | 6,413 |
| Aug 14 2024 | 1.5598 | 0.01 | 0.63% | 1.55 | 1.5598 | 1.54 | 4,672 |
| Aug 13 2024 | 1.55 | 0.01 | 0.64% | 1.54 | 1.55 | 1.54 | 3,345 |
| Aug 12 2024 | 1.5401 | 0.00 | 0.01% | 1.48 | 1.55 | 1.48 | 4,477 |
| Aug 09 2024 | 1.54 | -0.05 | -3.14% | 1.5554 | 1.585 | 1.54 | 8,835 |
| Aug 08 2024 | 1.59 | 0.02 | 1.27% | 1.57 | 1.60 | 1.57 | 6,633 |
| Aug 07 2024 | 1.57 | 0.03 | 1.95% | 1.58 | 1.5909 | 1.55 | 22,311 |
| Aug 06 2024 | 1.54 | 0.04 | 2.67% | 1.52 | 1.56 | 1.50 | 1,214,060 |
| Aug 05 2024 | 1.50 | -0.11 | -6.83% | 1.5493 | 1.59 | 1.50 | 373,557 |
| Aug 02 2024 | 1.61 | 0.01 | 0.63% | 1.57 | 1.61 | 1.54 | 12,626 |
| Aug 01 2024 | 1.60 | 0.03 | 1.91% | 1.60 | 1.60 | 1.56 | 8,619 |
| Jul 31 2024 | 1.57 | -0.05 | -3.09% | 1.61 | 1.62 | 1.57 | 38,404 |
| Jul 30 2024 | 1.62 | -0.01 | -0.61% | 1.59 | 1.65 | 1.59 | 2,774 |
| Jul 29 2024 | 1.63 | -0.01 | -0.61% | 1.59 | 1.68 | 1.59 | 5,053 |
| Jul 26 2024 | 1.64 | -0.01 | -0.61% | 1.64 | 1.71 | 1.59 | 62,668 |
| Jul 25 2024 | 1.65 | 0.05 | 3.12% | 1.58 | 1.67 | 1.58 | 13,244 |
| Jul 24 2024 | 1.60 | -0.04 | -2.56% | 1.62 | 1.62 | 1.57 | 67,794 |
| Jul 23 2024 | 1.642 | -0.05 | -3.13% | 1.66 | 1.71 | 1.63 | 14,533 |
| Jul 22 2024 | 1.695 | 0.01 | 0.30% | 1.70 | 1.7199 | 1.6601 | 2,747 |
| Jul 19 2024 | 1.69 | 0.06 | 3.68% | 1.665 | 1.69 | 1.61 | 13,176 |
| Jul 18 2024 | 1.63 | -0.05 | -2.98% | 1.71 | 1.71 | 1.63 | 3,483 |
| Jul 17 2024 | 1.68 | 0.00 | 0.00% | 1.7101 | 1.7123 | 1.64 | 20,935 |
| Jul 16 2024 | 1.68 | -0.05 | -2.89% | 1.70 | 1.8125 | 1.67 | 31,650 |
| Jul 15 2024 | 1.73 | 0.09 | 5.49% | 1.68 | 1.74 | 1.64 | 23,805 |
| Jul 12 2024 | 1.64 | -0.04 | -2.38% | 1.76 | 1.76 | 1.61 | 68,272 |
| Jul 11 2024 | 1.68 | 0.00 | 0.30% | 1.7397 | 1.795 | 1.65 | 40,907 |
| Jul 10 2024 | 1.675 | -0.02 | -0.89% | 1.77 | 1.77 | 1.67 | 18,643 |
| Jul 09 2024 | 1.69 | -0.04 | -2.31% | 1.70 | 1.73 | 1.67 | 42,577 |
| Jul 08 2024 | 1.73 | -0.03 | -1.70% | 1.84 | 1.84 | 1.70 | 21,842 |
| Jul 05 2024 | 1.76 | 0.03 | 1.73% | 1.75 | 1.79 | 1.75 | 12,108 |
| Jul 03 2024 | 1.73 | -0.02 | -1.14% | 1.84 | 1.84 | 1.70 | 6,938 |
| Jul 02 2024 | 1.75 | -0.04 | -2.23% | 1.84 | 1.84 | 1.75 | 7,960 |
| Jul 01 2024 | 1.79 | 0.00 | 0.00% | 1.82 | 1.86 | 1.72 | 62,297 |
| Jun 28 2024 | 1.79 | -0.08 | -4.28% | 1.95 | 1.95 | 1.71 | 26,185 |
| Jun 27 2024 | 1.87 | -0.02 | -1.06% | 1.89 | 1.89 | 1.85 | 3,971 |
| Jun 26 2024 | 1.89 | 0.08 | 4.42% | 1.95 | 1.95 | 1.84 | 7,062 |
| Jun 25 2024 | 1.81 | 0.03 | 1.69% | 1.81 | 1.87 | 1.79 | 6,099 |
| Jun 24 2024 | 1.78 | 0.01 | 0.56% | 1.95 | 1.95 | 1.76 | 18,283 |
| Jun 21 2024 | 1.77 | -0.08 | -4.32% | 1.94 | 1.94 | 1.74 | 28,827 |
