IHICY(IHICY)
IHICY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $16.53 | $16.53 | $16.13 | $16.18 | 72,100 |
| 10/12/2026 | $16.65 | $17.02 | $16.27 | $16.73 | 70,610 |
| 10/9/2026 | $16.45 | $16.68 | $16.45 | $16.68 | 58,100 |
| 10/8/2026 | $17.01 | $17.01 | $16.29 | $16.34 | 59,400 |
| 10/7/2026 | $17.01 | $17.56 | $16.75 | $16.88 | 36,700 |
| 10/6/2026 | $17.51 | $17.52 | $17.20 | $17.29 | 79,500 |
| 10/5/2026 | $17.45 | $17.61 | $17.08 | $17.25 | 86,100 |
| 10/2/2026 | $17.19 | $17.43 | $17.19 | $17.35 | 43,300 |
| 10/1/2026 | $17.55 | $18.65 | $16.45 | $16.95 | 66,826 |
| 9/30/2026 | $17.45 | $17.45 | $16.88 | $16.96 | 176,000 |
| 9/29/2026 | $16.99 | $17.18 | $16.99 | $17.13 | 64,400 |
| 9/28/2026 | $17.50 | $18.21 | $17.50 | $17.64 | 57,100 |
| 9/25/2026 | $17.72 | $17.90 | $17.67 | $17.89 | 58,000 |
| 9/24/2026 | $17.68 | $17.78 | $17.49 | $17.78 | 41,100 |
| 9/23/2026 | $18.36 | $18.36 | $18.04 | $18.13 | 41,100 |
| 9/22/2026 | $18.59 | $18.59 | $18.23 | $18.43 | 21,116 |
| 9/21/2026 | $18.17 | $18.68 | $17.59 | $18.33 | 26,300 |
| 9/18/2026 | $18.10 | $18.41 | $18.05 | $18.09 | 90,500 |
| 9/17/2026 | $18.47 | $18.47 | $18.30 | $18.33 | 44,445 |
| 9/16/2026 | $17.94 | $18.27 | $17.75 | $17.86 | 50,000 |
| 9/15/2026 | $17.55 | $17.83 | $17.45 | $17.80 | 93,600 |
| 9/14/2026 | $17.62 | $17.62 | $17.42 | $17.50 | 77,031 |
| 9/11/2026 | $17.27 | $17.56 | $17.27 | $17.44 | 88,200 |
| 9/10/2026 | $17.04 | $17.09 | $16.86 | $16.89 | 49,023 |
| 9/9/2026 | $18.33 | $18.94 | $17.90 | $17.90 | 80,936 |
| 9/8/2026 | $16.85 | $17.84 | $16.50 | $17.12 | 70,000 |
| 9/4/2026 | $16.83 | $16.87 | $16.32 | $16.83 | 129,200 |
| 9/3/2026 | $16.97 | $17.04 | $16.84 | $16.96 | 132,200 |
| 9/2/2026 | $16.40 | $16.48 | $16.34 | $16.39 | 130,500 |
| 9/1/2026 | $16.83 | $16.90 | $16.66 | $16.69 | 66,000 |
| 8/31/2026 | $16.97 | $17.78 | $16.97 | $17.05 | 105,100 |
| 8/28/2026 | $17.40 | $17.40 | $17.06 | $17.10 | 84,423 |
| 8/27/2026 | $17.05 | $17.05 | $16.91 | $16.97 | 129,900 |
| 8/26/2026 | $16.54 | $16.57 | $16.43 | $16.45 | 68,000 |
| 8/25/2026 | $16.93 | $16.94 | $16.85 | $16.93 | 88,600 |
| 8/24/2026 | $16.67 | $16.68 | $16.58 | $16.60 | 92,800 |
| 8/21/2026 | $16.84 | $16.84 | $16.68 | $16.73 | 77,100 |
| 8/20/2026 | $17.20 | $17.67 | $17.04 | $17.09 | 74,500 |
| 8/19/2026 | $17.78 | $17.78 | $17.49 | $17.53 | 84,003 |
| 8/18/2026 | $18.64 | $18.65 | $18.41 | $18.42 | 49,130 |
| 8/17/2026 | $18.85 | $18.89 | $18.79 | $18.80 | 26,200 |
| 8/14/2026 | $19.03 | $19.03 | $18.90 | $18.93 | 48,500 |
| 8/13/2026 | $18.61 | $18.81 | $18.61 | $18.73 | 27,000 |
| 8/12/2026 | $18.31 | $18.40 | $18.21 | $18.24 | 122,000 |
| 8/11/2026 | $17.33 | $17.37 | $17.20 | $17.20 | 51,200 |
| 8/10/2026 | $17.33 | $17.41 | $17.21 | $17.21 | 117,501 |
| 8/7/2026 | $17.43 | $17.52 | $17.39 | $17.52 | 66,700 |
| 8/6/2026 | $16.56 | $16.75 | $16.52 | $16.62 | 39,617 |
| 8/5/2026 | $17.20 | $17.20 | $16.95 | $16.95 | 53,331 |
| 8/4/2026 | $18.28 | $18.56 | $18.27 | $18.51 | 91,100 |
| 8/3/2026 | $17.37 | $17.53 | $17.37 | $17.53 | 65,236 |
| 7/31/2026 | $17.62 | $17.74 | $17.43 | $17.63 | 51,016 |
| 7/30/2026 | $17.58 | $17.77 | $17.17 | $17.76 | 126,100 |
| 7/29/2026 | $16.88 | $17.05 | $16.68 | $16.84 | 75,500 |
| 7/28/2026 | $17.00 | $17.18 | $16.86 | $16.92 | 142,400 |
| 7/27/2026 | $18.02 | $18.02 | $17.00 | $17.18 | 109,401 |
| 7/24/2026 | $17.60 | $18.11 | $17.53 | $17.60 | 113,200 |
| 7/23/2026 | $17.40 | $17.75 | $17.27 | $17.38 | 83,300 |
| 7/22/2026 | $17.06 | $17.34 | $16.97 | $16.97 | 53,600 |
| 7/21/2026 | $17.09 | $17.33 | $17.06 | $17.26 | 239,300 |
| 7/20/2026 | $16.94 | $16.94 | $16.48 | $16.56 | 132,700 |
| 7/17/2026 | $16.31 | $16.65 | $16.21 | $16.58 | 112,500 |
| 7/16/2026 | $17.13 | $17.23 | $17.07 | $17.12 | 65,700 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
