Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
INHD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 4.50 | -0.05 | -1.10% | 4.53 | 4.53 | 4.385 | 2,105 |
| Mar 06 2025 | 4.55 | -0.13 | -2.78% | 4.6016 | 4.6016 | 4.54 | 1,159 |
| Mar 05 2025 | 4.68 | 0.18 | 4.00% | 4.405 | 4.71 | 4.405 | 3,995 |
| Mar 04 2025 | 4.50 | -0.06 | -1.32% | 4.56 | 4.585 | 4.39 | 4,972 |
| Mar 03 2025 | 4.5601 | -0.11 | -2.46% | 4.60 | 4.63 | 4.545 | 7,155 |
| Feb 28 2025 | 4.675 | 0.11 | 2.30% | 4.73 | 4.73 | 4.675 | 737 |
| Feb 27 2025 | 4.57 | -0.02 | -0.44% | 4.56 | 4.62 | 4.56 | 1,297 |
| Feb 26 2025 | 4.59 | -0.06 | -1.29% | 4.57 | 4.655 | 4.56 | 5,787 |
| Feb 25 2025 | 4.65 | -0.01 | -0.21% | 4.63 | 4.75 | 4.62 | 4,071 |
| Feb 24 2025 | 4.66 | 0.03 | 0.65% | 4.63 | 4.70 | 4.6203 | 3,271 |
| Feb 21 2025 | 4.63 | -0.02 | -0.43% | 4.56 | 4.6301 | 4.56 | 1,369 |
| Feb 20 2025 | 4.65 | 0.18 | 4.03% | 4.5205 | 4.72 | 4.49 | 4,537 |
| Feb 19 2025 | 4.47 | -0.03 | -0.67% | 4.53 | 4.7017 | 4.47 | 4,165 |
| Feb 18 2025 | 4.50 | -0.19 | -4.05% | 4.7118 | 4.7663 | 4.50 | 18,217 |
| Feb 14 2025 | 4.69 | -0.06 | -1.26% | 4.75 | 4.8599 | 4.69 | 2,662 |
| Feb 13 2025 | 4.75 | -0.03 | -0.63% | 4.78 | 4.80 | 4.63 | 5,744 |
| Feb 12 2025 | 4.78 | -0.06 | -1.24% | 4.875 | 4.875 | 4.55 | 7,698 |
| Feb 11 2025 | 4.84 | 0.01 | 0.21% | 4.97 | 4.97 | 4.76 | 15,276 |
| Feb 10 2025 | 4.83 | 0.21 | 4.55% | 4.60 | 5.01 | 4.60 | 78,176 |
| Feb 07 2025 | 4.62 | -0.03 | -0.65% | 4.67 | 4.67 | 4.55 | 2,632 |
| Feb 06 2025 | 4.65 | -0.09 | -1.90% | 4.63 | 4.75 | 4.61 | 5,433 |
| Feb 05 2025 | 4.74 | 0.12 | 2.60% | 4.62 | 4.745 | 4.62 | 2,884 |
| Feb 04 2025 | 4.62 | -0.03 | -0.54% | 4.69 | 4.74 | 4.62 | 4,208 |
| Feb 03 2025 | 4.645 | 0.04 | 0.98% | 4.60 | 4.695 | 4.60 | 5,685 |
| Jan 31 2025 | 4.60 | -0.26 | -5.39% | 4.86 | 4.93 | 4.60 | 31,472 |
| Jan 30 2025 | 4.8622 | -0.14 | -2.76% | 4.98 | 4.98 | 4.75 | 34,914 |
| Jan 29 2025 | 5.00 | 0.30 | 6.38% | 4.65 | 5.00 | 4.60 | 15,193 |
| Jan 28 2025 | 4.70 | 1.01 | 27.37% | 4.00 | 5.30 | 4.00 | 132,051 |
| Jan 27 2025 | 3.69 | -1.26 | -25.45% | 4.90 | 5.01 | 3.58 | 74,377 |
| Jan 24 2025 | 4.95 | -0.13 | -2.56% | 5.04 | 5.55 | 4.95 | 55,373 |
| Jan 23 2025 | 5.08 | 0.00 | 0.00% | 5.08 | 5.08 | 5.08 | 0 |
| Jan 22 2025 | 5.08 | -0.12 | -2.31% | 5.245 | 5.245 | 5.08 | 9,463 |
| Jan 21 2025 | 5.20 | 0.06 | 1.17% | 5.30 | 5.325 | 5.195 | 13,627 |
| Jan 17 2025 | 5.14 | -0.01 | -0.19% | 5.16 | 5.25 | 5.075 | 8,572 |
| Jan 16 2025 | 5.15 | -0.11 | -2.09% | 5.07 | 5.28 | 5.07 | 10,195 |
| Jan 15 2025 | 5.26 | -0.04 | -0.75% | 5.35 | 5.37 | 5.2195 | 12,975 |
| Jan 14 2025 | 5.30 | 0.15 | 2.91% | 5.20 | 5.60 | 5.19 | 14,083 |
| Jan 13 2025 | 5.15 | 0.12 | 2.39% | 5.03 | 5.1885 | 5.03 | 21,940 |
| Jan 10 2025 | 5.03 | 0.08 | 1.62% | 4.96 | 5.03 | 4.96 | 762 |
| Jan 08 2025 | 4.95 | -0.10 | -1.98% | 5.12 | 5.12 | 4.95 | 15,515 |
| Jan 07 2025 | 5.05 | -0.06 | -1.17% | 5.10 | 5.10 | 4.81 | 5,679 |
| Jan 06 2025 | 5.11 | 0.11 | 2.20% | 5.07 | 5.30 | 5.0401 | 20,633 |
| Jan 03 2025 | 5.00 | 0.01 | 0.20% | 4.89 | 5.00 | 4.89 | 4,024 |
| Jan 02 2025 | 4.99 | 0.29 | 6.06% | 4.785 | 5.00 | 4.75 | 10,636 |
| Dec 31 2024 | 4.705 | -0.06 | -1.16% | 4.71 | 4.82 | 4.61 | 16,435 |
| Dec 30 2024 | 4.76 | -0.28 | -5.56% | 4.92 | 4.92 | 4.72 | 8,426 |
| Dec 27 2024 | 5.04 | 0.08 | 1.61% | 4.9404 | 5.09 | 4.94 | 13,515 |
| Dec 26 2024 | 4.96 | 0.10 | 2.06% | 4.70 | 4.9999 | 4.68 | 38,972 |
| Dec 24 2024 | 4.86 | 0.16 | 3.40% | 4.70 | 5.10 | 4.59 | 13,755 |
| Dec 23 2024 | 4.70 | 0.02 | 0.43% | 4.50 | 4.70 | 4.50 | 10,397 |
| Dec 20 2024 | 4.68 | 0.23 | 5.17% | 4.47 | 4.70 | 4.4021 | 14,696 |
| Dec 19 2024 | 4.45 | -0.05 | -1.11% | 4.63 | 4.75 | 4.43 | 45,593 |
| Dec 18 2024 | 4.50 | -0.13 | -2.81% | 4.65 | 4.86 | 4.49 | 19,655 |
| Dec 17 2024 | 4.63 | -0.32 | -6.46% | 5.03 | 5.1195 | 4.63 | 14,517 |
| Dec 16 2024 | 4.95 | -0.18 | -3.51% | 4.9804 | 5.06 | 4.842 | 11,881 |
| Dec 13 2024 | 5.13 | 0.25 | 5.12% | 4.725 | 5.8369 | 4.59 | 106,281 |
| Dec 12 2024 | 4.88 | 0.20 | 4.27% | 4.6699 | 5.00 | 4.57 | 21,343 |
| Dec 11 2024 | 4.68 | -0.05 | -1.06% | 4.72 | 4.80 | 4.40 | 17,464 |
| Dec 10 2024 | 4.73 | -0.14 | -2.87% | 4.74 | 4.91 | 4.58 | 16,632 |
| Dec 09 2024 | 4.87 | -0.04 | -0.81% | 4.83 | 5.08 | 4.68 | 37,775 |
