Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IHR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 86.70 | -1.20 | -1.37% | 87.90 | 88.20 | 86.60 | 254,747 |
| Jun 06 2024 | 87.90 | 0.70 | 0.80% | 86.00 | 87.90 | 86.00 | 164,756 |
| Jun 05 2024 | 87.20 | 0.10 | 0.11% | 89.40 | 89.40 | 87.20 | 304,933 |
| Jun 04 2024 | 87.10 | -1.40 | -1.58% | 88.20 | 88.30 | 87.10 | 479,598 |
| Jun 03 2024 | 88.50 | 0.50 | 0.57% | 89.10 | 89.10 | 88.20 | 423,566 |
| May 31 2024 | 88.00 | 0.30 | 0.34% | 89.50 | 89.50 | 87.10 | 917,915 |
| May 30 2024 | 87.70 | 0.00 | 0.00% | 86.00 | 88.50 | 86.00 | 427,801 |
| May 29 2024 | 87.70 | 0.00 | 0.00% | 89.50 | 89.50 | 87.70 | 180,723 |
| May 28 2024 | 87.70 | -0.50 | -0.57% | 88.20 | 89.10 | 86.70 | 601,823 |
| May 24 2024 | 88.20 | 1.60 | 1.85% | 85.90 | 88.30 | 85.90 | 292,057 |
| May 23 2024 | 86.60 | -2.20 | -2.48% | 88.80 | 88.80 | 86.40 | 402,028 |
| May 22 2024 | 88.80 | 0.20 | 0.23% | 88.00 | 89.00 | 87.30 | 434,669 |
| May 21 2024 | 88.60 | 0.20 | 0.23% | 89.00 | 89.00 | 88.00 | 517,022 |
| May 20 2024 | 88.40 | -0.20 | -0.23% | 88.90 | 88.90 | 87.00 | 404,174 |
| May 17 2024 | 88.60 | -0.20 | -0.23% | 87.00 | 88.80 | 87.00 | 190,605 |
| May 16 2024 | 88.80 | 0.10 | 0.11% | 89.30 | 90.30 | 88.80 | 534,505 |
| May 15 2024 | 88.70 | 0.50 | 0.57% | 89.20 | 89.20 | 88.00 | 1,170,979 |
| May 14 2024 | 88.20 | 1.00 | 1.15% | 87.80 | 88.90 | 87.50 | 997,591 |
| May 13 2024 | 87.20 | 1.80 | 2.11% | 85.00 | 87.60 | 85.00 | 3,270,024 |
| May 10 2024 | 85.40 | 0.20 | 0.23% | 85.90 | 86.10 | 85.40 | 286,511 |
| May 09 2024 | 85.20 | 0.10 | 0.12% | 86.50 | 86.50 | 84.80 | 281,865 |
| May 08 2024 | 85.10 | -0.60 | -0.70% | 82.60 | 86.50 | 82.60 | 699,293 |
| May 07 2024 | 85.70 | 0.60 | 0.71% | 85.50 | 86.20 | 85.10 | 1,386,401 |
| May 03 2024 | 85.10 | 1.30 | 1.55% | 83.30 | 85.10 | 83.30 | 911,452 |
| May 02 2024 | 83.80 | 0.20 | 0.24% | 83.30 | 84.90 | 82.40 | 464,348 |
| May 01 2024 | 83.60 | -0.30 | -0.36% | 81.20 | 84.10 | 81.20 | 774,837 |
| Apr 30 2024 | 83.90 | -1.40 | -1.64% | 85.10 | 85.50 | 83.90 | 906,998 |
| Apr 29 2024 | 85.30 | 1.10 | 1.31% | 85.00 | 85.50 | 83.80 | 236,256 |
| Apr 26 2024 | 84.20 | -0.10 | -0.12% | 84.50 | 85.00 | 84.00 | 640,603 |
| Apr 25 2024 | 84.30 | 0.70 | 0.84% | 84.00 | 85.40 | 83.90 | 611,709 |
| Apr 24 2024 | 83.60 | -1.80 | -2.11% | 84.80 | 85.30 | 83.60 | 644,160 |
| Apr 23 2024 | 85.40 | 1.20 | 1.43% | 84.00 | 85.50 | 82.90 | 355,502 |
| Apr 22 2024 | 84.20 | 0.90 | 1.08% | 82.00 | 84.50 | 82.00 | 911,723 |
| Apr 19 2024 | 83.30 | -0.70 | -0.83% | 81.20 | 83.50 | 81.20 | 550,443 |
| Apr 18 2024 | 84.00 | 1.00 | 1.20% | 82.60 | 84.00 | 82.60 | 609,643 |
| Apr 17 2024 | 83.00 | 0.10 | 0.12% | 82.90 | 83.80 | 82.50 | 711,253 |
| Apr 16 2024 | 82.90 | -0.70 | -0.84% | 82.80 | 83.60 | 82.40 | 473,272 |
| Apr 15 2024 | 83.60 | -0.60 | -0.71% | 85.50 | 85.50 | 83.50 | 4,012,138 |
| Apr 12 2024 | 84.20 | -1.20 | -1.41% | 85.40 | 85.60 | 84.10 | 407,072 |
| Apr 11 2024 | 85.40 | 1.40 | 1.67% | 85.90 | 86.10 | 85.00 | 255,148 |
| Apr 10 2024 | 84.00 | -1.20 | -1.41% | 86.00 | 86.00 | 83.30 | 626,349 |
| Apr 09 2024 | 85.20 | 0.70 | 0.83% | 84.50 | 85.70 | 84.50 | 950,089 |
| Apr 08 2024 | 84.50 | 0.50 | 0.60% | 83.80 | 84.50 | 83.80 | 838,551 |
| Apr 05 2024 | 84.00 | -0.10 | -0.12% | 85.00 | 85.00 | 83.40 | 574,059 |
| Apr 04 2024 | 84.10 | -0.10 | -0.12% | 84.40 | 84.40 | 83.00 | 685,700 |
| Apr 03 2024 | 84.20 | -0.10 | -0.12% | 84.30 | 84.90 | 83.50 | 803,977 |
| Apr 02 2024 | 84.30 | 0.10 | 0.12% | 84.90 | 85.00 | 83.90 | 829,392 |
| Mar 28 2024 | 84.20 | 1.00 | 1.20% | 83.50 | 84.80 | 82.90 | 1,775,494 |
| Mar 27 2024 | 83.20 | -0.40 | -0.48% | 83.00 | 83.50 | 82.90 | 1,149,769 |
| Mar 26 2024 | 83.60 | 0.20 | 0.24% | 81.60 | 83.90 | 81.60 | 761,531 |
| Mar 25 2024 | 83.40 | 0.60 | 0.72% | 82.90 | 83.50 | 82.90 | 925,128 |
| Mar 22 2024 | 82.80 | 0.60 | 0.73% | 82.40 | 82.80 | 82.40 | 275,007 |
| Mar 21 2024 | 82.20 | 0.20 | 0.24% | 81.50 | 83.40 | 81.50 | 804,286 |
| Mar 20 2024 | 82.00 | -0.10 | -0.12% | 81.90 | 83.00 | 81.90 | 460,623 |
| Mar 19 2024 | 82.10 | 0.50 | 0.61% | 81.60 | 82.60 | 81.40 | 470,593 |
| Mar 18 2024 | 81.60 | -0.30 | -0.37% | 82.00 | 82.10 | 81.10 | 383,612 |
| Mar 15 2024 | 81.90 | 0.90 | 1.11% | 81.00 | 82.50 | 81.00 | 544,916 |
| Mar 14 2024 | 81.00 | -0.80 | -0.98% | 81.70 | 82.50 | 80.80 | 914,141 |
| Mar 13 2024 | 81.80 | 0.00 | 0.00% | 81.70 | 82.30 | 81.30 | 363,255 |
| Mar 12 2024 | 81.80 | -0.20 | -0.24% | 82.60 | 83.00 | 81.80 | 364,149 |
| Mar 11 2024 | 82.00 | -0.30 | -0.36% | 81.90 | 82.70 | 81.90 | 452,643 |
