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 (%)
Apr 28, 2021 4.990 4.990 4.990 0 +0.00(+0.00%)
Apr 27, 2021 4.990 4.990 4.990 4.990 900 -0.07(-1.38%)
Apr 26, 2021 4.960 5.060 4.960 5.060 1,900 +0.25(+5.20%)
Apr 21, 2021 4.810 4.810 4.810 0 -0.19(-3.80%)
Apr 16, 2021 5.000 5.000 5.000 0 +0.00(+0.00%)
Apr 15, 2021 5.000 5.000 5.000 17 +0.00(+0.00%)
Apr 12, 2021 5.000 5.000 5.000 0 +0.00(+0.00%)
Apr 06, 2021 5.000 5.000 5.000 0 -0.15(-2.91%)
Mar 31, 2021 5.150 5.150 5.150 0 +0.03(+0.59%)
Mar 30, 2021 5.120 5.120 5.120 5.120 200 +0.02(+0.39%)
Mar 26, 2021 5.100 5.100 5.100 0 +0.23(+4.72%)
Mar 25, 2021 4.870 4.870 4.870 4.870 100 -0.48(-8.97%)
Mar 22, 2021 5.350 5.350 5.350 0 +0.01(+0.19%)
Mar 19, 2021 5.330 5.342 5.330 5.340 600 +0.29(+5.74%)
Mar 18, 2021 5.050 5.050 5.050 5.050 100 +0.04(+0.80%)
Mar 15, 2021 5.010 5.010 5.010 0 +0.37(+7.97%)
Mar 10, 2021 4.640 4.640 4.640 0 -0.08(-1.69%)
Mar 09, 2021 4.720 4.720 4.720 4.720 102 -0.03(-0.63%)
Mar 08, 2021 4.750 4.750 4.750 4.750 263 -0.08(-1.66%)
Mar 05, 2021 4.830 4.830 4.830 60 +0.00(+0.00%)
Mar 04, 2021 4.830 4.830 4.830 75 +0.00(+0.00%)
Mar 03, 2021 4.790 4.850 4.790 4.830 4,752 +0.29(+6.39%)
Mar 02, 2021 4.540 4.540 4.540 4.540 1,540 +0.02(+0.44%)
Feb 26, 2021 4.520 4.520 4.520 0 +0.00(+0.00%)
Feb 25, 2021 4.520 4.520 4.520 2 +0.00(+0.00%)
Feb 24, 2021 4.520 4.520 4.520 4.520 412 +0.00(+0.00%)
Feb 23, 2021 4.520 4.520 4.520 4.520 2,060 -0.06(-1.31%)
Feb 22, 2021 4.580 4.580 4.580 1 +0.00(+0.00%)
Feb 19, 2021 4.580 4.580 4.580 4.580 200 -0.11(-2.35%)
Feb 17, 2021 4.690 4.690 4.690 0 +0.13(+2.76%)
Feb 16, 2021 4.550 4.564 4.550 4.564 628 +0.16(+3.73%)
Feb 12, 2021 4.400 4.400 4.400 4.400 600 -0.12(-2.65%)
Feb 11, 2021 4.520 4.520 4.520 4.520 700 +0.00(+0.00%)
Feb 10, 2021 4.520 4.520 4.520 4.520 350 -0.33(-6.80%)
Feb 09, 2021 5.000 5.000 4.735 4.850 910 -0.05(-1.02%)
Feb 08, 2021 4.780 4.900 4.780 4.900 1,881 +0.18(+3.81%)
Feb 05, 2021 4.720 4.990 4.720 4.720 4,000 +0.00(+0.00%)
Feb 04, 2021 4.720 4.720 4.720 3 +0.00(+0.00%)
Feb 03, 2021 4.720 4.720 4.720 4.720 410 +0.26(+5.77%)
Feb 02, 2021 4.462 4.462 4.462 4.462 213 -0.02(-0.50%)
Feb 01, 2021 4.485 4.485 4.485 4.485 484 -0.00(-0.11%)
Jan 29, 2021 4.470 4.490 4.470 4.490 12,000 -0.09(-1.97%)
Jan 28, 2021 4.580 4.580 4.521 4.580 1,152 -0.02(-0.43%)
Jan 27, 2021 4.600 4.670 4.600 4.600 1,157 -0.12(-2.54%)
Jan 26, 2021 4.770 4.770 4.720 4.720 1,702 -0.13(-2.68%)
Jan 25, 2021 4.890 5.000 4.850 4.850 3,254 +0.02(+0.41%)
Jan 22, 2021 4.830 4.830 4.740 4.830 2,100 +0.07(+1.45%)
Jan 21, 2021 4.880 4.880 4.761 4.761 1,195 +0.05(+1.12%)
Jan 20, 2021 4.708 4.708 4.708 2 +0.00(+0.00%)
Jan 19, 2021 4.715 4.715 4.670 4.708 2,020 -0.04(-0.88%)
Jan 15, 2021 4.820 4.830 4.750 4.750 5,700 -0.03(-0.63%)
Jan 14, 2021 4.750 4.780 4.750 4.780 2,505 +0.11(+2.36%)
Jan 13, 2021 4.780 4.780 4.670 4.670 1,050 -0.32(-6.45%)
Jan 12, 2021 5.040 5.040 4.820 4.992 1,931 -0.09(-1.73%)
Jan 11, 2021 5.000 5.290 4.841 5.080 4,097 +0.17(+3.46%)
Jan 07, 2021 4.910 4.910 4.910 0 +0.00(+0.00%)
Jan 06, 2021 4.910 4.910 4.910 4.910 400 +0.12(+2.51%)
Jan 05, 2021 4.790 4.790 4.790 4.790 158 -0.11(-2.24%)
Jan 04, 2021 4.940 4.990 4.830 4.900 4,864 -0.03(-0.71%)
Dec 31, 2020 4.935 4.935 4.935 0 +0.16(+3.38%)
Dec 29, 2020 4.774 4.774 4.774 0 +0.41(+9.49%)
Dec 28, 2020 4.360 4.360 4.360 48 +0.00(+0.00%)
Dec 24, 2020 4.360 4.360 4.360 8 +0.00(+0.00%)
Dec 23, 2020 4.360 4.360 4.360 4.360 100 -0.24(-5.22%)
Dec 22, 2020 4.600 4.600 4.600 178 +0.00(+0.00%)
Dec 21, 2020 4.600 4.616 4.600 4.600 770 -0.08(-1.77%)
Dec 18, 2020 4.683 4.683 4.683 4.683 500 +0.00(+0.06%)
Dec 17, 2020 4.930 4.930 4.640 4.680 4,207 -0.51(-9.83%)
Dec 16, 2020 4.930 5.230 4.930 5.190 3,732 +0.31(+6.35%)
Dec 15, 2020 4.819 5.000 4.819 4.880 2,158 +0.25(+5.43%)
Dec 14, 2020 4.600 4.729 4.600 4.629 2,240 +0.27(+6.14%)
Dec 11, 2020 4.440 4.440 4.329 4.361 12,600 +0.21(+5.09%)
Dec 10, 2020 4.150 4.150 4.150 4.150 104 +0.34(+8.92%)
Dec 07, 2020 3.810 3.810 3.810 0 +0.00(+0.00%)
Dec 03, 2020 3.810 3.810 3.810 0 +0.00(+0.00%)
Nov 30, 2020 3.810 3.810 3.810 0 +0.28(+7.92%)
Nov 16, 2020 3.530 3.530 3.530 0 +0.17(+5.07%)
Nov 13, 2020 3.360 3.360 3.360 10 +0.00(+0.00%)
Nov 12, 2020 3.360 3.360 3.360 78 +0.00(+0.00%)
Nov 11, 2020 3.550 3.550 3.360 3.360 755 +0.09(+2.75%)
Oct 28, 2020 3.270 3.270 3.270 0 +0.00(+0.00%)
Oct 15, 2020 3.270 3.270 3.270 0 +0.00(+0.00%)
Oct 09, 2020 3.270 3.270 3.270 0 -0.15(-4.25%)
Oct 07, 2020 3.415 3.415 3.415 0 -0.06(-1.87%)
Oct 02, 2020 3.480 3.480 3.480 0 +0.00(+0.00%)
Sep 29, 2020 3.480 3.480 3.480 0 -0.24(-6.45%)
Sep 18, 2020 3.720 3.720 3.720 0 -0.01(-0.26%)
Sep 16, 2020 3.730 3.730 3.730 0 -0.10(-2.53%)
Sep 15, 2020 3.900 3.900 3.826 3.826 580 +0.12(+3.14%)
Sep 14, 2020 3.710 3.710 3.710 3.710 100 +0.11(+3.06%)
Aug 25, 2020 3.600 3.600 3.600 0 +0.00(+0.00%)
Aug 24, 2020 3.600 3.600 3.600 3.600 1,000 +0.10(+2.86%)
Aug 20, 2020 3.500 3.500 3.500 0 +0.22(+6.71%)
Aug 18, 2020 3.280 3.280 3.280 0 +0.00(+0.00%)
Aug 12, 2020 3.280 3.280 3.280 0 +0.00(+0.00%)
Aug 11, 2020 3.280 3.280 3.280 10 +0.00(+0.00%)
Aug 03, 2020 3.280 3.280 3.280 0 +0.00(+0.00%)
Jul 31, 2020 3.280 3.280 3.280 3.280 100 -0.18(-5.20%)
Jul 22, 2020 3.460 3.460 3.460 0 +0.00(+0.00%)
Jul 21, 2020 3.460 3.460 3.460 1 +0.00(+0.00%)
Jul 16, 2020 3.460 3.460 3.460 0 +0.00(+0.00%)
Jul 15, 2020 3.460 3.460 3.460 1 +0.00(+0.00%)
Jul 14, 2020 3.460 3.460 3.460 4 +0.00(+0.00%)
Jul 09, 2020 3.460 3.460 3.460 0 -0.29(-7.73%)
Jul 06, 2020 3.750 3.750 3.750 0 -0.04(-1.06%)
Jun 11, 2020 3.790 3.790 3.790 0 +0.00(+0.00%)
Jun 05, 2020 3.790 3.790 3.790 0 +0.79(+26.33%)
Jun 04, 2020 3.000 3.000 3.000 50 +0.00(+0.00%)
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.