(IYH)
57.56
0.65 (1.14%)
At close: Apr 14, 2025, 3:59 PM
57.65
0.16%
After-hours: Apr 14, 2025, 04:05 PM EDT
Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 56.07 | 56.07 | 57.13 | 57.13 | 55.55 | 55.55 | 56.91 | 56.91 | 1.46% | 271,673 |
| Apr 10, 2025 | 57.22 | 57.22 | 57.22 | 57.22 | 54.56 | 54.56 | 56.09 | 56.09 | -2.99% | 542,251 |
| Apr 9, 2025 | 53.99 | 53.99 | 57.97 | 57.97 | 53.83 | 53.83 | 57.82 | 57.82 | 4.56% | 827,900 |
| Apr 8, 2025 | 57.89 | 57.89 | 57.89 | 57.89 | 54.54 | 54.54 | 55.30 | 55.30 | -1.21% | 539,100 |
| Apr 7, 2025 | 54.80 | 54.80 | 57.25 | 57.25 | 53.93 | 53.93 | 55.98 | 55.98 | -0.55% | 870,000 |
| Apr 4, 2025 | 58.71 | 58.71 | 58.84 | 58.84 | 56.28 | 56.28 | 56.29 | 56.29 | -5.51% | 845,826 |
| Apr 3, 2025 | 59.99 | 59.99 | 60.44 | 60.44 | 59.54 | 59.54 | 59.57 | 59.57 | -1.00% | 820,740 |
| Apr 2, 2025 | 59.49 | 59.49 | 60.25 | 60.25 | 59.37 | 59.37 | 60.17 | 60.17 | 0.62% | 174,311 |
| Apr 1, 2025 | 60.71 | 60.71 | 60.71 | 60.71 | 59.61 | 59.61 | 59.80 | 59.80 | -1.79% | 176,400 |
| Mar 31, 2025 | 59.96 | 59.96 | 61.17 | 61.17 | 59.87 | 59.87 | 60.89 | 60.89 | 0.86% | 253,800 |
| Mar 28, 2025 | 60.63 | 60.63 | 60.66 | 60.66 | 60.34 | 60.34 | 60.37 | 60.37 | -0.41% | 204,223 |
| Mar 27, 2025 | 60.50 | 60.50 | 60.78 | 60.78 | 60.40 | 60.40 | 60.62 | 60.62 | 0.21% | 173,143 |
| Mar 26, 2025 | 60.81 | 60.81 | 61.04 | 61.04 | 60.39 | 60.39 | 60.49 | 60.49 | -0.56% | 474,843 |
| Mar 25, 2025 | 61.81 | 61.81 | 61.81 | 61.81 | 60.48 | 60.48 | 60.83 | 60.83 | -1.31% | 394,300 |
| Mar 24, 2025 | 61.36 | 61.36 | 61.73 | 61.73 | 61.22 | 61.22 | 61.64 | 61.64 | 0.82% | 196,450 |
| Mar 21, 2025 | 61.04 | 61.04 | 61.18 | 61.18 | 60.79 | 60.79 | 61.14 | 61.14 | -0.15% | 213,706 |
| Mar 20, 2025 | 61.17 | 61.17 | 61.53 | 61.53 | 61.06 | 61.06 | 61.23 | 61.23 | 0.03% | 389,911 |
| Mar 19, 2025 | 61.15 | 61.15 | 61.38 | 61.38 | 60.71 | 60.71 | 61.21 | 61.21 | 0.08% | 220,939 |
| Mar 18, 2025 | 61.26 | 61.26 | 61.26 | 61.26 | 60.87 | 60.87 | 61.16 | 61.16 | -0.31% | 185,034 |
| Mar 17, 2025 | 60.43 | 60.27 | 61.52 | 61.36 | 60.43 | 60.27 | 61.35 | 61.19 | 1.25% | 212,300 |
| Mar 14, 2025 | 60.13 | 59.97 | 60.67 | 60.51 | 59.95 | 59.79 | 60.59 | 60.43 | 0.87% | 211,100 |
| Mar 13, 2025 | 60.54 | 60.38 | 60.61 | 60.45 | 59.96 | 59.80 | 60.07 | 59.91 | -0.61% | 379,500 |
| Mar 12, 2025 | 60.98 | 60.82 | 60.98 | 60.82 | 60.30 | 60.14 | 60.44 | 60.28 | -0.95% | 274,000 |
| Mar 11, 2025 | 61.66 | 61.50 | 61.68 | 61.52 | 60.69 | 60.53 | 61.02 | 60.86 | -1.15% | 800,500 |
| Mar 10, 2025 | 61.97 | 61.81 | 62.67 | 62.51 | 61.59 | 61.43 | 61.73 | 61.57 | -1.23% | 345,900 |
| Mar 7, 2025 | 62.25 | 62.08 | 62.88 | 62.71 | 62.16 | 61.99 | 62.50 | 62.33 | 0.03% | 247,100 |
| Mar 6, 2025 | 62.29 | 62.12 | 62.59 | 62.42 | 61.97 | 61.80 | 62.48 | 62.31 | -0.26% | 210,005 |
| Mar 5, 2025 | 61.81 | 61.64 | 62.75 | 62.58 | 61.81 | 61.64 | 62.64 | 62.47 | 1.00% | 702,909 |
| Mar 4, 2025 | 62.62 | 62.46 | 62.73 | 62.57 | 61.92 | 61.76 | 62.02 | 61.86 | -0.89% | 298,010 |
| Mar 3, 2025 | 62.54 | 62.37 | 62.94 | 62.77 | 62.36 | 62.19 | 62.58 | 62.41 | 0.24% | 209,000 |
| Feb 28, 2025 | 61.75 | 61.58 | 62.52 | 62.35 | 61.41 | 61.24 | 62.43 | 62.26 | 1.12% | 431,200 |
| Feb 27, 2025 | 62.01 | 61.85 | 62.49 | 62.33 | 61.72 | 61.56 | 61.74 | 61.58 | -0.53% | 472,115 |
| Feb 26, 2025 | 62.31 | 62.15 | 62.55 | 62.39 | 61.87 | 61.71 | 62.07 | 61.91 | -0.67% | 201,800 |
| Feb 25, 2025 | 62.20 | 62.03 | 62.56 | 62.39 | 61.88 | 61.71 | 62.49 | 62.32 | 0.76% | 292,300 |
| Feb 24, 2025 | 61.62 | 61.46 | 62.30 | 62.14 | 61.50 | 61.34 | 62.02 | 61.86 | 0.75% | 127,230 |
| Feb 21, 2025 | 61.25 | 61.09 | 61.84 | 61.68 | 61.25 | 61.09 | 61.56 | 61.40 | -0.55% | 321,253 |
| Feb 20, 2025 | 61.43 | 61.27 | 61.92 | 61.76 | 61.43 | 61.27 | 61.90 | 61.74 | 0.58% | 146,100 |
| Feb 19, 2025 | 60.73 | 60.57 | 61.56 | 61.40 | 60.73 | 60.57 | 61.54 | 61.38 | 1.23% | 126,582 |
| Feb 18, 2025 | 60.66 | 60.50 | 60.96 | 60.80 | 60.60 | 60.44 | 60.79 | 60.63 | -0.23% | 208,700 |
| Feb 14, 2025 | 61.66 | 61.50 | 61.68 | 61.52 | 60.91 | 60.75 | 60.93 | 60.77 | -1.09% | 282,030 |
| Feb 13, 2025 | 61.46 | 61.30 | 61.68 | 61.52 | 61.08 | 60.92 | 61.60 | 61.44 | 0.36% | 190,445 |
| Feb 12, 2025 | 61.27 | 61.11 | 61.64 | 61.48 | 61.15 | 60.99 | 61.38 | 61.22 | -0.21% | 256,032 |
| Feb 11, 2025 | 61.46 | 61.30 | 61.67 | 61.51 | 61.30 | 61.14 | 61.51 | 61.35 | -0.36% | 239,208 |
| Feb 10, 2025 | 61.88 | 61.72 | 61.88 | 61.72 | 61.40 | 61.24 | 61.73 | 61.57 | -0.15% | 331,243 |
| Feb 7, 2025 | 62.24 | 62.08 | 62.47 | 62.31 | 61.77 | 61.61 | 61.82 | 61.66 | -0.61% | 421,100 |
| Feb 6, 2025 | 62.67 | 62.51 | 62.75 | 62.59 | 62.08 | 61.92 | 62.20 | 62.04 | -0.89% | 293,200 |
| Feb 5, 2025 | 62.20 | 62.03 | 62.82 | 62.65 | 62.12 | 61.95 | 62.76 | 62.59 | 1.08% | 213,600 |
| Feb 4, 2025 | 61.66 | 61.50 | 62.14 | 61.98 | 61.65 | 61.49 | 62.09 | 61.93 | -0.37% | 453,700 |
| Feb 3, 2025 | 61.63 | 61.47 | 62.59 | 62.43 | 61.63 | 61.47 | 62.32 | 62.16 | 0.44% | 362,300 |
| Jan 31, 2025 | 62.41 | 62.25 | 62.82 | 62.66 | 62.05 | 61.89 | 62.05 | 61.89 | -0.40% | 226,327 |