Closing price on 4/5/2022
|
|
Open |
18.50 |
High |
18.50 |
Low |
18.50 |
Volume |
5,000 |
Split-adjusted Price |
17.11 |
|
|
IHK Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/5/2022
|
+0.10 / +0.54%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
17.11
|
5,000
|
|
4/4/2022
|
-1.90 / -9.45%
|
22.50
|
22.50
|
17.30
|
18.20
|
18.40
|
16.84
|
5,700
|
|
4/1/2022
|
0.00 / 0.00%
|
20.00
|
21.70
|
20.00
|
21.70
|
20.10
|
20.07
|
5,300
|
|
3/31/2022
|
+2.20 / +11.11%
|
20.00
|
22.50
|
20.00
|
22.00
|
21.70
|
20.35
|
400
|
|
3/30/2022
|
+2.70 / +14.92%
|
18.10
|
20.80
|
18.10
|
20.80
|
19.80
|
19.24
|
300
|
|
3/29/2022
|
+3.10 / +14.90%
|
17.70
|
23.90
|
17.70
|
23.90
|
18.10
|
22.11
|
8,600
|
|
3/28/2022
|
+1.10 / +4.60%
|
20.40
|
25.00
|
20.40
|
25.00
|
20.80
|
23.13
|
2,800
|
|
3/25/2022
|
-4.20 / -14.95%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
22.11
|
1,400
|
|
3/24/2022
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
25.99
|
0
|
|
3/23/2022
|
-2.40 / -7.77%
|
28.70
|
28.70
|
26.30
|
28.50
|
28.10
|
26.36
|
400
|
|
3/22/2022
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
28.58
|
0
|
|
3/21/2022
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
28.58
|
0
|
|
3/18/2022
|
+3.90 / +14.50%
|
30.90
|
30.90
|
30.80
|
30.80
|
30.90
|
28.49
|
400
|
|
3/17/2022
|
+3.50 / +14.89%
|
23.50
|
27.00
|
23.50
|
27.00
|
26.90
|
24.98
|
2,600
|
|
3/16/2022
|
+3.00 / +14.63%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
21.74
|
2,500
|
|
3/15/2022
|
-2.70 / -11.30%
|
20.50
|
21.20
|
20.40
|
21.20
|
20.50
|
19.61
|
6,200
|
|
3/14/2022
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
22.11
|
0
|
|
3/11/2022
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
22.11
|
0
|
|
3/10/2022
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
22.11
|
0
|
|
3/9/2022
|
+2.00 / +9.43%
|
24.30
|
24.30
|
23.20
|
23.20
|
23.90
|
21.46
|
300
|
|
3/8/2022
|
+2.70 / +14.59%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
19.61
|
500
|
|
3/7/2022
|
+2.40 / +14.91%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
17.11
|
100
|
|
3/4/2022
|
-2.80 / -14.81%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
14.89
|
100
|
|
3/3/2022
|
0.00 / 0.00%
|
17.40
|
20.40
|
17.40
|
20.40
|
18.90
|
18.87
|
200
|
|
3/2/2022
|
-0.90 / -3.85%
|
20.00
|
22.50
|
19.90
|
22.50
|
20.40
|
20.81
|
600
|
|
3/1/2022
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
21.65
|
0
|
|
2/28/2022
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
21.65
|
0
|
|
2/25/2022
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
21.65
|
0
|
|
2/24/2022
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
21.65
|
0
|
|
2/23/2022
|
-0.20 / -0.85%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
21.65
|
100
|
|
|