IHD(IHD)
IHD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $7.18 | $7.29 | $7.16 | $7.28 | 32,900 |
| 5/19/2026 | $7.08 | $7.17 | $7.08 | $7.13 | 48,900 |
| 5/18/2026 | $7.24 | $7.26 | $7.13 | $7.24 | 34,924 |
| 5/15/2026 | $7.22 | $7.29 | $7.13 | $7.16 | 71,300 |
| 5/14/2026 | $7.37 | $7.40 | $7.35 | $7.37 | 66,110 |
| 5/13/2026 | $7.39 | $7.44 | $7.36 | $7.39 | 78,417 |
| 5/12/2026 | $7.34 | $7.45 | $7.25 | $7.31 | 110,500 |
| 5/11/2026 | $7.43 | $7.49 | $7.43 | $7.44 | 88,900 |
| 5/8/2026 | $7.38 | $7.59 | $7.38 | $7.43 | 305,500 |
| 5/7/2026 | $7.34 | $7.42 | $7.25 | $7.29 | 99,541 |
| 5/6/2026 | $7.36 | $7.48 | $7.30 | $7.30 | 218,149 |
| 5/5/2026 | $7.30 | $7.31 | $7.25 | $7.29 | 69,323 |
| 5/4/2026 | $7.22 | $7.26 | $7.16 | $7.23 | 112,700 |
| 5/1/2026 | $7.19 | $7.25 | $7.15 | $7.19 | 51,318 |
| 4/30/2026 | $7.18 | $7.25 | $7.18 | $7.23 | 113,200 |
| 4/29/2026 | $7.23 | $7.24 | $7.15 | $7.16 | 46,400 |
| 4/28/2026 | $7.18 | $7.24 | $7.14 | $7.20 | 25,132 |
| 4/27/2026 | $7.28 | $7.29 | $7.23 | $7.23 | 33,227 |
| 4/24/2026 | $7.25 | $7.29 | $7.23 | $7.28 | 106,000 |
| 4/23/2026 | $7.25 | $7.25 | $7.09 | $7.15 | 54,600 |
| 4/22/2026 | $7.25 | $7.28 | $7.20 | $7.28 | 66,234 |
| 4/21/2026 | $7.24 | $7.25 | $7.14 | $7.16 | 41,435 |
| 4/20/2026 | $7.22 | $7.24 | $7.19 | $7.23 | 217,501 |
| 4/17/2026 | $7.24 | $7.29 | $7.19 | $7.24 | 218,700 |
| 4/16/2026 | $7.18 | $7.20 | $7.11 | $7.18 | 40,000 |
| 4/15/2026 | $7.16 | $7.16 | $7.05 | $7.13 | 47,400 |
| 4/14/2026 | $7.08 | $7.17 | $7.01 | $7.17 | 116,500 |
| 4/13/2026 | $6.94 | $7.02 | $6.72 | $7.01 | 67,604 |
| 4/10/2026 | $7.00 | $7.01 | $6.94 | $6.98 | 42,823 |
| 4/9/2026 | $6.98 | $6.99 | $6.55 | $6.96 | 155,327 |
| 4/8/2026 | $6.88 | $7.04 | $6.87 | $6.99 | 114,600 |
| 4/7/2026 | $6.70 | $6.70 | $6.60 | $6.66 | 67,841 |
| 4/6/2026 | $6.68 | $6.70 | $6.65 | $6.70 | 55,446 |
| 4/2/2026 | $6.53 | $6.63 | $6.48 | $6.63 | 93,828 |
| 4/1/2026 | $6.65 | $6.67 | $6.59 | $6.64 | 40,338 |
| 3/31/2026 | $6.47 | $6.69 | $6.45 | $6.66 | 399,700 |
| 3/30/2026 | $6.52 | $6.52 | $6.36 | $6.42 | 65,800 |
| 3/27/2026 | $6.46 | $6.50 | $6.40 | $6.45 | 135,000 |
| 3/26/2026 | $6.53 | $6.57 | $6.45 | $6.45 | 187,318 |
| 3/25/2026 | $6.54 | $6.62 | $6.52 | $6.57 | 69,947 |
| 3/24/2026 | $6.42 | $6.49 | $6.41 | $6.47 | 62,500 |
| 3/23/2026 | $6.44 | $6.50 | $6.43 | $6.50 | 45,320 |
| 3/20/2026 | $6.47 | $6.47 | $6.33 | $6.33 | 142,400 |
| 3/19/2026 | $6.50 | $6.54 | $6.41 | $6.54 | 49,722 |
| 3/18/2026 | $6.70 | $6.71 | $6.54 | $6.54 | 136,000 |
| 3/17/2026 | $6.60 | $6.69 | $6.57 | $6.67 | 158,240 |
| 3/16/2026 | $6.50 | $6.60 | $6.49 | $6.58 | 231,106 |
| 3/13/2026 | $6.45 | $6.54 | $6.28 | $6.41 | 158,042 |
| 3/12/2026 | $6.51 | $6.54 | $6.36 | $6.39 | 120,700 |
| 3/11/2026 | $6.56 | $6.59 | $6.52 | $6.55 | 41,100 |
| 3/10/2026 | $6.52 | $6.62 | $6.46 | $6.52 | 87,100 |
| 3/9/2026 | $6.38 | $6.47 | $6.31 | $6.45 | 189,100 |
| 3/6/2026 | $6.44 | $6.49 | $6.38 | $6.42 | 102,810 |
| 3/5/2026 | $6.60 | $6.60 | $6.40 | $6.48 | 87,400 |
| 3/4/2026 | $6.62 | $6.69 | $6.60 | $6.68 | 150,400 |
| 3/3/2026 | $6.79 | $6.79 | $6.48 | $6.62 | 275,100 |
| 3/2/2026 | $6.90 | $6.99 | $6.80 | $6.93 | 162,600 |
| 2/27/2026 | $7.03 | $7.09 | $7.02 | $7.09 | 87,400 |
| 2/26/2026 | $7.19 | $7.19 | $7.01 | $7.06 | 250,605 |
| 2/25/2026 | $7.18 | $7.21 | $7.15 | $7.17 | 190,400 |
| 2/24/2026 | $7.09 | $7.13 | $7.06 | $7.11 | 223,600 |
| 2/23/2026 | $7.20 | $7.20 | $7.13 | $7.13 | 75,300 |
| 2/20/2026 | $7.15 | $7.18 | $7.11 | $7.18 | 234,310 |