Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ihi Corp ADR (OP: IHICY )

6.380 UNCHANGED
Last Price Updated: 3:50 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 6.690 6.690 6.690 0 +0.01(+0.15%)
Dec 28, 2018 6.680 6.680 6.680 6.680 2,100 -0.12(-1.76%)
Dec 26, 2018 6.800 6.800 6.800 0 +0.06(+0.89%)
Dec 24, 2018 6.740 6.740 6.740 19 +0.00(+0.00%)
Dec 21, 2018 6.740 6.740 6.740 6.740 100 -0.51(-7.07%)
Dec 20, 2018 7.253 7.253 7.253 7.253 103 +0.05(+0.73%)
Dec 19, 2018 7.460 7.460 7.200 7.200 389 -0.27(-3.61%)
Dec 14, 2018 7.470 7.470 7.470 0 +0.00(+0.00%)
Dec 13, 2018 7.493 7.493 7.470 7.470 2,714 +0.26(+3.63%)
Dec 11, 2018 7.208 7.208 7.208 0 -0.32(-4.28%)
Dec 06, 2018 7.530 7.530 7.530 0 -0.01(-0.13%)
Dec 03, 2018 7.540 7.540 7.540 0 -0.09(-1.18%)
Nov 28, 2018 7.630 7.630 7.630 0 +0.00(+0.00%)
Nov 27, 2018 7.630 7.630 7.630 8 +0.00(+0.00%)
Nov 23, 2018 7.630 7.630 7.630 0 -0.24(-3.05%)
Nov 21, 2018 7.870 7.870 7.870 0 -0.16(-1.99%)
Nov 20, 2018 8.300 8.300 8.030 8.030 523 -0.23(-2.78%)
Nov 19, 2018 8.260 8.260 8.260 58 +0.00(+0.00%)
Nov 16, 2018 8.260 8.260 8.260 8.260 1,500 -0.24(-2.82%)
Nov 15, 2018 8.500 8.500 8.500 8.500 765 -0.20(-2.30%)
Nov 13, 2018 8.700 8.700 8.700 0 -0.44(-4.81%)
Nov 09, 2018 9.140 9.140 9.140 0 +0.00(+0.00%)
Nov 05, 2018 9.140 9.140 9.140 0 +0.06(+0.66%)
Nov 02, 2018 9.430 9.430 9.080 9.080 800 -0.42(-4.42%)
Nov 01, 2018 9.660 9.680 8.980 9.500 13,488 +0.18(+1.89%)
Oct 30, 2018 9.324 9.324 9.324 0 +0.00(+0.00%)
Oct 29, 2018 9.324 9.324 9.324 9.324 398 +0.44(+5.00%)
Oct 26, 2018 8.880 8.880 8.880 8.880 700 -0.50(-5.33%)
Oct 25, 2018 9.380 9.380 9.380 9.380 653 -0.73(-7.22%)
Oct 24, 2018 10.11 10.11 10.11 1 +0.00(+0.00%)
Oct 22, 2018 10.11 10.11 10.11 0 +0.29(+2.95%)
Oct 19, 2018 9.820 9.820 9.820 46 +0.00(+0.00%)
Oct 16, 2018 9.820 9.820 9.820 0 +0.23(+2.40%)
Oct 15, 2018 9.590 9.590 9.590 9.590 401 -0.15(-1.54%)
Oct 12, 2018 9.740 9.740 9.740 9.740 600 +0.14(+1.46%)
Oct 03, 2018 9.600 9.600 9.600 0 +0.00(+0.00%)
Oct 02, 2018 9.320 9.600 9.320 9.600 5,017 +0.26(+2.78%)
Oct 01, 2018 9.340 9.340 9.340 9.340 16,303 -0.51(-5.18%)
Sep 27, 2018 9.850 9.850 9.850 0 -0.26(-2.57%)
Sep 24, 2018 10.11 10.11 10.11 0 +0.10(+1.00%)
Sep 20, 2018 10.01 10.01 10.01 0 +0.00(+0.00%)
Sep 19, 2018 10.01 10.01 10.01 10.01 424 +0.33(+3.41%)
Sep 18, 2018 9.680 9.680 9.680 9.680 145 -0.07(-0.72%)
Sep 17, 2018 9.750 9.750 9.750 9.750 201 +0.41(+4.39%)
Sep 14, 2018 9.340 9.340 9.340 9.340 1,200 -0.01(-0.11%)
Sep 12, 2018 9.350 9.350 9.350 0 +0.06(+0.65%)
Sep 11, 2018 9.290 9.290 9.290 9.290 600 +0.04(+0.41%)
Sep 10, 2018 9.252 9.252 9.252 9.252 531 +0.37(+4.19%)
Sep 07, 2018 8.880 8.880 8.880 8.880 200 -0.15(-1.66%)
Sep 06, 2018 9.010 9.030 9.010 9.030 2,966 +0.64(+7.63%)
Aug 29, 2018 8.390 8.390 8.390 0 +0.00(+0.00%)
Aug 24, 2018 8.390 8.390 8.390 0 -0.10(-1.18%)
Aug 16, 2018 8.490 8.490 8.490 0 -0.36(-4.07%)
Aug 15, 2018 8.850 8.850 8.850 36 +0.00(+0.00%)
Aug 14, 2018 8.850 8.850 8.850 80 +0.00(+0.00%)
Aug 10, 2018 8.850 8.850 8.850 0 +0.06(+0.68%)
Aug 09, 2018 8.790 8.790 8.790 8.790 327 -0.18(-2.01%)
Aug 08, 2018 8.970 8.970 8.970 8.970 376 +0.13(+1.47%)
Aug 07, 2018 8.840 8.840 8.840 8.840 2,446 +0.34(+4.00%)
Aug 06, 2018 8.500 8.500 8.500 57 +0.00(+0.00%)
Aug 03, 2018 8.500 8.500 8.500 8.500 1,200 -0.29(-3.30%)
Aug 02, 2018 8.743 8.790 8.743 8.790 2,334 -0.04(-0.45%)
Aug 01, 2018 8.830 8.830 8.830 8.830 12,514 +0.00(+0.00%)
Jul 31, 2018 71 +0.00(+0.00%)
Jul 27, 2018 8.890 8.890 8.890 0 +0.31(+3.56%)
Jul 18, 2018 8.584 8.584 8.584 0 -0.12(-1.33%)
Jul 17, 2018 8.700 8.700 8.700 8.700 716 +0.32(+3.82%)
Jul 06, 2018 8.380 8.380 8.380 0 -0.24(-2.78%)
Jul 03, 2018 8.620 8.620 8.620 0 -0.10(-1.15%)
Jul 02, 2018 8.600 8.720 8.600 8.720 13,307 +0.07(+0.81%)
Jun 25, 2018 8.650 8.650 8.650 0 -0.20(-2.26%)
Jun 22, 2018 8.760 9.020 8.760 8.850 1,263 -0.35(-3.80%)
Jun 11, 2018 9.200 9.200 9.200 0 -0.01(-0.11%)
Jun 07, 2018 9.210 9.210 9.210 0 +0.13(+1.43%)
Jun 06, 2018 9.080 9.080 9.080 9.080 160 -0.13(-1.41%)
Jun 05, 2018 9.210 9.210 9.210 9.210 145 +0.04(+0.44%)
Jun 04, 2018 9.170 9.170 9.170 9.170 2,336 -0.12(-1.29%)
Jun 01, 2018 9.290 9.290 9.290 9.290 33,451 -0.21(-2.21%)
May 31, 2018 9.500 9.500 9.500 9.500 145 +0.05(+0.56%)
May 30, 2018 9.447 9.447 9.447 9.447 385 +0.20(+2.14%)
May 18, 2018 9.250 9.250 9.250 14 +0.22(+2.44%)
May 15, 2018 9.030 9.030 9.030 0 -0.10(-1.10%)
May 14, 2018 9.130 9.130 9.130 9.130 837 +0.20(+2.24%)
May 11, 2018 8.930 8.930 8.930 8.930 2,200 +0.24(+2.76%)
May 09, 2018 8.690 8.690 8.690 17 +0.19(+2.24%)
May 08, 2018 8.500 8.500 8.500 8.500 400 +0.23(+2.84%)
May 04, 2018 8.265 8.265 8.265 59 -0.17(-2.07%)
May 03, 2018 8.440 8.440 8.440 8.440 800 +0.18(+2.18%)
May 02, 2018 8.030 8.260 8.030 8.260 4,981 +0.08(+0.98%)
May 01, 2018 7.980 8.180 7.980 8.180 8,085 +0.00(+0.00%)
Apr 25, 2018 8.180 8.180 8.180 0 +0.11(+1.36%)
Apr 24, 2018 8.006 8.070 8.006 8.070 1,128 -0.54(-6.27%)
Apr 20, 2018 8.610 8.610 8.610 0 +0.14(+1.65%)
Apr 16, 2018 8.470 8.470 8.470 0 +0.44(+5.48%)
Apr 09, 2018 8.030 8.030 8.030 0 +0.16(+2.03%)
Apr 03, 2018 7.870 7.870 7.870 0 +0.07(+0.90%)
Apr 02, 2018 7.800 7.800 7.800 7.800 14,479 -0.04(-0.51%)
Mar 28, 2018 7.840 7.840 7.840 0 -0.28(-3.45%)
Mar 22, 2018 8.120 8.120 8.120 0 +0.05(+0.62%)
Mar 21, 2018 7.990 8.070 7.990 8.070 400 +0.07(+0.88%)
Mar 19, 2018 8.000 8.000 8.000 0 -0.32(-3.85%)
Mar 14, 2018 8.320 8.320 8.320 45 -0.27(-3.14%)
Mar 13, 2018 8.590 8.590 8.590 8.590 481 -0.16(-1.83%)
Mar 12, 2018 8.750 8.750 8.750 8.750 622 +0.65(+8.02%)
Mar 09, 2018 8.100 8.100 8.100 8.100 200 -0.52(-6.03%)
Mar 08, 2018 8.620 8.620 8.620 8.620 721 -0.06(-0.69%)
Mar 06, 2018 8.680 8.680 8.680 0 +0.26(+3.09%)
Mar 05, 2018 8.420 8.420 8.420 8.420 1,400 -0.08(-0.94%)
Mar 02, 2018 8.500 8.500 8.500 8.500 561 -0.29(-3.30%)
Feb 28, 2018 8.790 8.790 8.790 0 +0.01(+0.11%)
Feb 27, 2018 8.230 8.780 8.230 8.780 823 +0.62(+7.60%)
Feb 13, 2018 8.160 8.160 8.160 0 -0.50(-5.77%)
Feb 12, 2018 8.630 8.660 8.630 8.660 684 +0.22(+2.61%)
Feb 08, 2018 8.440 8.440 8.440 0 -0.09(-1.06%)
Feb 07, 2018 8.450 8.530 8.450 8.530 892 +0.15(+1.79%)
Feb 06, 2018 8.300 8.380 8.300 8.380 821 -0.26(-3.01%)
Feb 02, 2018 8.640 8.640 8.640 0 +0.26(+3.10%)
Feb 01, 2018 8.470 8.470 8.380 8.380 14,725 -0.12(-1.41%)
Jan 30, 2018 8.500 8.500 8.500 0 +0.11(+1.31%)
Jan 29, 2018 8.390 8.390 8.390 8.390 188 -0.49(-5.52%)
Jan 26, 2018 8.430 8.880 8.430 8.880 4,332 -0.10(-1.11%)
Jan 25, 2018 8.980 8.980 8.980 8.980 946 +0.18(+2.04%)
Jan 23, 2018 8.800 8.800 8.800 0 +0.03(+0.34%)
Jan 22, 2018 8.733 8.770 8.400 8.770 4,616 +0.42(+5.03%)
Jan 19, 2018 8.730 8.730 8.350 8.350 408 -0.62(-6.91%)
Jan 16, 2018 8.970 8.970 8.970 40 -0.02(-0.22%)
Jan 12, 2018 8.990 8.990 8.990 0 +0.06(+0.67%)
Jan 11, 2018 8.930 8.930 8.930 8.930 716 +0.56(+6.69%)
Jan 10, 2018 8.370 8.370 8.370 8.370 157 -0.20(-2.33%)
Jan 09, 2018 8.570 8.570 8.570 8.570 110 -0.15(-1.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.