(IBHH)

AI Score

Unlock

22.91

0.07 (0.31%)

At close: Apr 15, 2025, 3:59 PM

22.86

-0.24%

After-hours: Apr 15, 2025, 04:05 PM EDT

Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	22.80	22.80	22.95	22.95	22.80	22.80	22.86	22.86	0.09%	63,006
Apr 14, 2025	22.87	22.87	22.91	22.91	22.81	22.81	22.84	22.84	0.18%	52,318
Apr 11, 2025	22.72	22.72	22.88	22.88	22.57	22.57	22.80	22.80	0.44%	36,710
Apr 10, 2025	22.94	22.94	22.94	22.94	22.51	22.51	22.70	22.70	-0.87%	45,500
Apr 9, 2025	22.18	22.18	23.21	23.21	21.74	21.74	22.90	22.90	2.23%	137,200
Apr 8, 2025	22.65	22.65	22.86	22.86	22.33	22.33	22.40	22.40	-0.18%	184,722
Apr 7, 2025	22.42	22.42	22.74	22.74	22.32	22.32	22.44	22.44	0.36%	206,636
Apr 4, 2025	22.64	22.64	22.95	22.95	22.36	22.36	22.36	22.36	-2.82%	61,515
Apr 3, 2025	23.21	23.21	23.21	23.21	22.98	22.98	23.01	23.01	-1.29%	81,902
Apr 2, 2025	23.29	23.29	23.33	23.33	23.24	23.24	23.31	23.31	0.00%	43,519
Apr 1, 2025	23.31	23.31	23.31	23.31	23.21	23.21	23.31	23.31	-0.21%	56,813
Mar 31, 2025	23.27	23.14	23.36	23.23	23.26	23.13	23.36	23.23	-0.04%	39,522
Mar 28, 2025	23.35	23.22	23.38	23.25	23.32	23.19	23.37	23.24	-0.17%	24,940
Mar 27, 2025	23.41	23.28	23.44	23.31	23.35	23.22	23.41	23.28	0.09%	35,500
Mar 26, 2025	23.50	23.37	23.50	23.37	23.37	23.24	23.39	23.26	-0.43%	500,802
Mar 25, 2025	23.61	23.48	23.61	23.48	23.44	23.31	23.49	23.36	-0.17%	26,600
Mar 24, 2025	23.51	23.38	23.54	23.41	23.48	23.35	23.53	23.40	0.26%	42,200
Mar 21, 2025	23.44	23.31	23.48	23.35	23.42	23.29	23.47	23.34	0.13%	27,744
Mar 20, 2025	23.49	23.36	23.52	23.39	23.41	23.28	23.44	23.31	-0.21%	60,600
Mar 19, 2025	23.43	23.30	23.54	23.41	23.35	23.22	23.49	23.36	0.38%	27,315
Mar 18, 2025	23.43	23.30	23.43	23.30	23.34	23.21	23.40	23.27	0.00%	44,738
Mar 17, 2025	23.38	23.25	23.44	23.31	23.34	23.21	23.40	23.27	0.17%	43,830
Mar 14, 2025	23.32	23.19	23.44	23.31	23.32	23.19	23.36	23.23	0.13%	84,013
Mar 13, 2025	23.35	23.22	23.39	23.26	23.27	23.14	23.33	23.20	-0.13%	68,200
Mar 12, 2025	23.50	23.37	23.50	23.37	23.36	23.23	23.36	23.23	0.09%	141,700
Mar 11, 2025	23.46	23.33	23.48	23.35	23.33	23.20	23.34	23.21	-0.30%	161,200
Mar 10, 2025	23.52	23.39	23.52	23.39	23.40	23.27	23.41	23.28	-0.47%	289,715
Mar 7, 2025	23.50	23.37	23.55	23.42	23.45	23.32	23.52	23.39	0.21%	112,100
Mar 6, 2025	23.53	23.40	23.53	23.40	23.45	23.32	23.47	23.34	-0.42%	83,247
Mar 5, 2025	23.57	23.44	23.58	23.45	23.48	23.35	23.57	23.44	0.13%	98,326
Mar 4, 2025	23.53	23.40	23.59	23.46	23.47	23.34	23.54	23.41	0.13%	93,811
Mar 3, 2025	23.56	23.43	23.62	23.49	23.51	23.38	23.51	23.38	-0.84%	47,017
Feb 28, 2025	23.65	23.39	23.75	23.49	23.65	23.39	23.71	23.45	0.17%	30,023
Feb 27, 2025	23.73	23.47	23.73	23.47	23.65	23.39	23.67	23.41	-0.13%	81,600
Feb 26, 2025	23.72	23.46	23.73	23.47	23.68	23.42	23.70	23.44	-0.04%	41,700
Feb 25, 2025	23.62	23.36	23.71	23.45	23.62	23.36	23.71	23.45	0.38%	68,800
Feb 24, 2025	23.70	23.44	23.70	23.44	23.59	23.33	23.62	23.36	0.08%	104,811
Feb 21, 2025	23.65	23.39	23.68	23.42	23.59	23.33	23.60	23.34	-0.04%	54,941
Feb 20, 2025	23.64	23.38	23.67	23.41	23.60	23.34	23.61	23.35	-0.13%	34,900
Feb 19, 2025	23.58	23.32	23.64	23.38	23.58	23.32	23.64	23.38	0.34%	69,808
Feb 18, 2025	23.57	23.31	23.64	23.38	23.56	23.30	23.56	23.30	-0.13%	39,200
Feb 14, 2025	23.62	23.36	23.67	23.41	23.59	23.33	23.59	23.33	-0.04%	22,629
Feb 13, 2025	23.61	23.35	23.64	23.38	23.56	23.30	23.60	23.34	0.08%	43,634
Feb 12, 2025	23.64	23.38	23.64	23.38	23.50	23.24	23.58	23.32	0.00%	32,542
Feb 11, 2025	23.60	23.34	23.60	23.34	23.51	23.25	23.58	23.32	0.00%	42,900
Feb 10, 2025	23.55	23.30	23.61	23.36	23.55	23.30	23.58	23.33	0.26%	15,917
Feb 7, 2025	23.54	23.28	23.59	23.33	23.52	23.26	23.52	23.26	-0.34%	36,427
Feb 6, 2025	23.67	23.41	23.67	23.41	23.56	23.30	23.60	23.34	0.17%	28,100
Feb 5, 2025	23.49	23.23	23.65	23.39	23.49	23.23	23.56	23.30	-0.21%	38,500
Feb 4, 2025	23.57	23.31	23.61	23.35	23.51	23.25	23.61	23.35	0.38%	85,300