Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IHTA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 7.62 | 0.02 | 0.26% | 7.63 | 7.66 | 7.60 | 25,865 |
| May 20 2024 | 7.60 | -0.01 | -0.13% | 7.63 | 7.66 | 7.58 | 56,454 |
| May 17 2024 | 7.6099 | 0.02 | 0.26% | 7.63 | 7.63 | 7.59 | 21,521 |
| May 16 2024 | 7.59 | -0.01 | -0.13% | 7.61 | 7.62 | 7.58 | 17,032 |
| May 15 2024 | 7.6001 | -0.02 | -0.26% | 7.60 | 7.62 | 7.5866 | 10,030 |
| May 14 2024 | 7.62 | 0.01 | 0.12% | 7.62 | 7.6258 | 7.605 | 8,100 |
| May 13 2024 | 7.611 | -0.01 | -0.12% | 7.64 | 7.64 | 7.61 | 24,311 |
| May 10 2024 | 7.62 | 0.00 | 0.00% | 7.665 | 7.665 | 7.62 | 3,615 |
| May 09 2024 | 7.62 | -0.01 | -0.13% | 7.64 | 7.645 | 7.61 | 23,050 |
| May 08 2024 | 7.63 | -0.03 | -0.39% | 7.67 | 7.67 | 7.63 | 22,975 |
| May 07 2024 | 7.66 | -0.02 | -0.27% | 7.69 | 7.70 | 7.65 | 18,491 |
| May 06 2024 | 7.681 | 0.04 | 0.54% | 7.67 | 7.70 | 7.665 | 9,634 |
| May 03 2024 | 7.64 | 0.01 | 0.13% | 7.66 | 7.66 | 7.63 | 1,154 |
| May 02 2024 | 7.63 | 0.04 | 0.53% | 7.57 | 7.64 | 7.57 | 16,488 |
| May 01 2024 | 7.59 | 0.04 | 0.53% | 7.55 | 7.59 | 7.55 | 3,687 |
| Apr 30 2024 | 7.55 | 0.02 | 0.27% | 7.55 | 7.55 | 7.54 | 3,988 |
| Apr 29 2024 | 7.53 | 0.00 | 0.00% | 7.52 | 7.53 | 7.52 | 1,049 |
| Apr 26 2024 | 7.53 | 0.05 | 0.67% | 7.47 | 7.53 | 7.47 | 11,041 |
| Apr 25 2024 | 7.48 | 0.00 | 0.00% | 7.47 | 7.48 | 7.45 | 21,038 |
| Apr 24 2024 | 7.48 | 0.00 | 0.00% | 7.47 | 7.50 | 7.47 | 9,764 |
| Apr 23 2024 | 7.48 | 0.02 | 0.27% | 7.46 | 7.49 | 7.46 | 2,836 |
| Apr 22 2024 | 7.46 | 0.05 | 0.67% | 7.41 | 7.46 | 7.4063 | 37,688 |
| Apr 19 2024 | 7.41 | -0.03 | -0.40% | 7.44 | 7.44 | 7.41 | 15,121 |
| Apr 18 2024 | 7.44 | 0.04 | 0.54% | 7.40 | 7.4405 | 7.40 | 4,269 |
| Apr 17 2024 | 7.40 | -0.01 | -0.13% | 7.41 | 7.44 | 7.40 | 18,448 |
| Apr 16 2024 | 7.41 | 0.02 | 0.27% | 7.39 | 7.4399 | 7.39 | 12,715 |
| Apr 15 2024 | 7.39 | -0.03 | -0.40% | 7.42 | 7.43 | 7.39 | 21,091 |
| Apr 12 2024 | 7.42 | -0.01 | -0.07% | 7.425 | 7.44 | 7.42 | 7,838 |
| Apr 11 2024 | 7.425 | 0.00 | 0.07% | 7.44 | 7.44 | 7.42 | 22,737 |
| Apr 10 2024 | 7.42 | -0.04 | -0.55% | 7.45 | 7.46 | 7.42 | 32,946 |
| Apr 09 2024 | 7.461 | 0.01 | 0.15% | 7.48 | 7.48 | 7.46 | 7,854 |
| Apr 08 2024 | 7.45 | -0.02 | -0.27% | 7.452 | 7.4579 | 7.44 | 28,880 |
| Apr 05 2024 | 7.47 | 0.00 | 0.00% | 7.47 | 7.47 | 7.455 | 27,620 |
| Apr 04 2024 | 7.47 | 0.02 | 0.27% | 7.52 | 7.52 | 7.45 | 53,058 |
| Apr 03 2024 | 7.45 | 0.00 | 0.06% | 7.48 | 7.48 | 7.4499 | 18,454 |
| Apr 02 2024 | 7.4452 | -0.03 | -0.35% | 7.46 | 7.47 | 7.44 | 24,301 |
| Apr 01 2024 | 7.471 | -0.04 | -0.59% | 7.52 | 7.52 | 7.45 | 35,665 |
| Mar 28 2024 | 7.515 | 0.02 | 0.33% | 7.55 | 7.55 | 7.49 | 23,067 |
| Mar 27 2024 | 7.49 | -0.03 | -0.36% | 7.54 | 7.54 | 7.49 | 44,245 |
| Mar 26 2024 | 7.5171 | 0.03 | 0.36% | 7.49 | 7.52 | 7.49 | 7,748 |
| Mar 25 2024 | 7.49 | 0.01 | 0.13% | 7.50 | 7.50 | 7.48 | 34,127 |
| Mar 22 2024 | 7.48 | 0.00 | 0.00% | 7.47 | 7.49 | 7.47 | 30,330 |
| Mar 21 2024 | 7.48 | 0.01 | 0.13% | 7.48 | 7.515 | 7.47 | 20,148 |
| Mar 20 2024 | 7.47 | -0.01 | -0.13% | 7.495 | 7.50 | 7.46 | 31,561 |
| Mar 19 2024 | 7.48 | -0.01 | -0.13% | 7.48 | 7.50 | 7.48 | 31,078 |
| Mar 18 2024 | 7.49 | 0.00 | 0.00% | 7.49 | 7.52 | 7.48 | 19,261 |
| Mar 15 2024 | 7.49 | 0.00 | 0.00% | 7.48 | 7.50 | 7.48 | 8,880 |
| Mar 14 2024 | 7.49 | -0.02 | -0.27% | 7.50 | 7.50 | 7.48 | 10,129 |
| Mar 13 2024 | 7.51 | 0.02 | 0.27% | 7.50 | 7.55 | 7.50 | 6,956 |
| Mar 12 2024 | 7.49 | -0.03 | -0.40% | 7.525 | 7.54 | 7.49 | 23,744 |
| Mar 11 2024 | 7.52 | -0.01 | -0.13% | 7.53 | 7.56 | 7.50 | 49,322 |
| Mar 08 2024 | 7.53 | 0.01 | 0.13% | 7.53 | 7.53 | 7.5147 | 18,423 |
| Mar 07 2024 | 7.52 | -0.02 | -0.27% | 7.56 | 7.56 | 7.52 | 8,263 |
| Mar 06 2024 | 7.54 | 0.03 | 0.40% | 7.54 | 7.56 | 7.52 | 14,957 |
| Mar 05 2024 | 7.51 | -0.15 | -1.96% | 7.625 | 7.625 | 7.48 | 60,520 |
| Mar 04 2024 | 7.66 | 0.04 | 0.52% | 7.62 | 7.69 | 7.5601 | 25,170 |
| Mar 01 2024 | 7.62 | 0.06 | 0.79% | 7.5758 | 7.65 | 7.55 | 27,918 |
| Feb 29 2024 | 7.56 | 0.03 | 0.40% | 7.50 | 7.57 | 7.50 | 23,640 |
| Feb 28 2024 | 7.53 | 0.01 | 0.13% | 7.5147 | 7.56 | 7.51 | 5,001 |
| Feb 27 2024 | 7.52 | -0.02 | -0.27% | 7.55 | 7.55 | 7.52 | 10,316 |
| Feb 26 2024 | 7.54 | -0.04 | -0.53% | 7.605 | 7.605 | 7.54 | 19,659 |
| Feb 23 2024 | 7.58 | -0.03 | -0.39% | 7.60 | 7.60 | 7.57 | 9,474 |
| Feb 22 2024 | 7.61 | 0.01 | 0.13% | 7.585 | 7.62 | 7.5813 | 7,649 |
