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

Ihi Corp ADR (OP: IHICY )

6.385 UNCHANGED
Last Price Updated: 10:26 AM EDT, May 16, 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 (%)
Jul 30, 2019 6.080 6.080 6.080 0 -0.05(-0.82%)
Jul 26, 2019 6.130 6.130 6.130 0 -0.02(-0.33%)
Jul 24, 2019 6.150 6.150 6.150 0 +0.31(+5.31%)
Jul 19, 2019 5.840 5.840 5.840 0 +0.11(+1.92%)
Jul 18, 2019 5.710 5.730 5.710 5.730 500 +0.11(+1.96%)
Jul 17, 2019 5.620 5.620 5.620 88 +0.00(+0.00%)
Jul 16, 2019 5.620 5.620 5.620 44 +0.00(+0.00%)
Jul 15, 2019 5.620 5.620 5.620 5.620 100 -0.33(-5.51%)
Jul 08, 2019 5.948 5.948 5.948 0 +0.00(+0.00%)
Jun 27, 2019 5.948 5.948 5.948 0 +0.07(+1.16%)
Jun 26, 2019 5.880 5.880 5.880 5.880 516 +0.02(+0.43%)
Jun 18, 2019 5.855 5.855 5.855 0 +0.02(+0.33%)
Jun 13, 2019 5.836 5.836 5.836 0 +0.13(+2.21%)
Jun 12, 2019 5.710 5.710 5.710 88 +0.00(+0.00%)
Jun 05, 2019 5.710 5.710 5.710 0 +0.36(+6.73%)
Jun 03, 2019 5.350 5.350 5.350 0 -0.32(-5.64%)
May 22, 2019 5.670 5.670 5.670 0 +0.00(+0.00%)
May 10, 2019 5.670 5.670 5.670 0 +0.00(+0.00%)
May 08, 2019 5.670 5.670 5.670 0 -0.11(-1.90%)
May 07, 2019 5.800 5.800 5.780 5.780 639 -0.02(-0.34%)
May 03, 2019 5.800 5.800 5.800 0 -0.11(-1.86%)
Apr 29, 2019 5.910 5.910 5.910 0 +0.01(+0.17%)
Apr 24, 2019 5.900 5.900 5.900 0 +0.01(+0.17%)
Apr 23, 2019 6.000 6.000 5.890 5.890 200 +0.02(+0.30%)
Apr 18, 2019 5.872 5.872 5.872 5.872 500 +0.00(+0.04%)
Apr 17, 2019 5.870 5.870 5.870 5.870 100 -0.11(-1.84%)
Apr 16, 2019 5.940 5.980 5.940 5.980 1,958 +0.09(+1.53%)
Apr 12, 2019 5.890 5.890 5.890 0 -0.06(-1.04%)
Apr 11, 2019 5.952 5.952 5.952 50 +0.00(+0.00%)
Apr 10, 2019 5.952 5.952 5.952 5.952 180 -0.05(-0.80%)
Mar 13, 2019 6.000 6.000 6.000 0 -0.08(-1.32%)
Mar 11, 2019 6.080 6.080 6.080 0 +0.18(+3.05%)
Mar 08, 2019 5.900 5.900 5.900 5.900 600 -0.34(-5.45%)
Mar 04, 2019 6.240 6.240 6.240 0 -0.20(-3.11%)
Feb 27, 2019 6.440 6.440 6.440 0 -0.59(-8.39%)
Feb 25, 2019 7.030 7.030 7.030 0 +0.00(+0.00%)
Feb 21, 2019 7.030 7.030 7.030 0 -0.19(-2.68%)
Feb 13, 2019 7.224 7.224 7.224 0 +0.10(+1.39%)
Feb 11, 2019 7.125 7.125 7.125 0 -0.18(-2.53%)
Feb 08, 2019 7.223 7.310 7.223 7.310 1,200 -0.56(-7.12%)
Feb 06, 2019 7.870 7.870 7.870 0 +0.27(+3.55%)
Feb 05, 2019 7.680 7.680 7.600 7.600 75,511 -0.27(-3.43%)
Feb 04, 2019 7.870 7.870 7.870 7.870 500 -0.01(-0.13%)
Feb 01, 2019 7.880 7.880 7.818 7.880 2,500 +0.14(+1.76%)
Jan 31, 2019 7.744 7.744 7.744 7.744 3,002 +0.02(+0.26%)
Jan 30, 2019 7.724 7.724 7.724 5 +0.00(+0.00%)
Jan 29, 2019 7.724 7.724 7.724 3 +0.00(+0.00%)
Jan 28, 2019 7.655 7.770 7.655 7.724 4,734 +0.13(+1.77%)
Jan 25, 2019 7.590 7.590 7.590 162 +0.00(+0.00%)
Jan 24, 2019 7.360 7.590 7.318 7.590 9,438 +0.12(+1.57%)
Jan 23, 2019 7.395 7.473 7.395 7.473 780 +0.06(+0.78%)
Jan 22, 2019 7.520 7.520 7.415 7.415 3,280 -0.55(-6.96%)
Jan 18, 2019 7.680 7.970 7.680 7.970 1,600 +0.49(+6.55%)
Jan 17, 2019 7.480 7.480 7.480 7.480 54,306 +0.10(+1.36%)
Jan 16, 2019 7.380 7.380 7.380 7.380 1,047 +0.10(+1.37%)
Jan 14, 2019 7.280 7.280 7.280 0 +0.12(+1.61%)
Jan 11, 2019 7.165 7.165 7.165 28 +0.00(+0.00%)
Jan 10, 2019 7.165 7.165 7.165 7.165 103 +0.46(+6.86%)
Jan 08, 2019 6.705 6.705 6.705 0 +0.00(+0.00%)
Jan 07, 2019 6.705 6.705 6.705 6.705 224 -0.03(-0.37%)
Jan 04, 2019 6.625 6.730 6.625 6.730 500 +0.04(+0.60%)
Jan 03, 2019 6.690 6.690 6.690 15 +0.00(+0.00%)
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%)
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.