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 -0.005 (-0.08%)
Streaming Delayed 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 (%)
Aug 31, 2017 13.27 13.27 13.27 13.27 689 +0.89(+7.19%)
Aug 30, 2017 12.38 12.38 12.38 12.38 114 -0.71(-5.42%)
Aug 25, 2017 13.09 13.09 13.09 0 +0.03(+0.23%)
Aug 24, 2017 13.06 13.06 13.06 13.06 100 -0.08(-0.61%)
Aug 18, 2017 13.14 13.14 13.14 0 -0.07(-0.53%)
Aug 17, 2017 13.21 13.21 13.21 13.21 124 +0.11(+0.84%)
Aug 14, 2017 13.10 13.10 13.10 0 -0.18(-1.36%)
Aug 04, 2017 13.28 13.28 13.28 0 +0.06(+0.45%)
Aug 02, 2017 13.22 13.22 13.22 0 +0.12(+0.92%)
Aug 01, 2017 13.91 13.91 13.10 13.10 13,158 -0.83(-5.96%)
Jul 12, 2017 13.93 13.93 13.93 0 +0.65(+4.89%)
Jul 07, 2017 13.28 13.28 13.28 0 -0.30(-2.21%)
Jul 05, 2017 13.58 13.58 13.58 0 -0.05(-0.37%)
Jul 03, 2017 13.63 13.63 13.63 13.63 18,142 -0.12(-0.87%)
Jun 30, 2017 13.75 13.75 13.75 13.75 765 +0.03(+0.22%)
Jun 29, 2017 13.72 13.72 13.72 13.72 276 -0.07(-0.51%)
Jun 28, 2017 13.79 13.79 13.79 13.79 886 -0.14(-1.01%)
Jun 23, 2017 13.93 13.93 13.93 0 -0.10(-0.71%)
Jun 20, 2017 14.03 14.03 14.03 0 -0.49(-3.37%)
Jun 12, 2017 14.52 14.52 14.52 0 -0.66(-4.35%)
Jun 09, 2017 14.79 15.18 14.79 15.18 1,100 +0.18(+1.20%)
Jun 05, 2017 15.00 15.00 15.00 0 +0.27(+1.83%)
May 22, 2017 14.73 14.73 14.73 0 -0.11(-0.74%)
May 15, 2017 14.84 14.84 14.84 0 +0.94(+6.76%)
May 01, 2017 13.90 13.90 13.90 0 +0.40(+2.96%)
Apr 26, 2017 13.50 13.50 13.50 0 +1.16(+9.40%)
Apr 17, 2017 12.34 12.34 12.34 0 -0.53(-4.12%)
Apr 13, 2017 13.02 13.05 12.87 12.87 7,743 -0.43(-3.23%)
Apr 07, 2017 13.30 13.30 13.30 0 +0.34(+2.62%)
Apr 06, 2017 12.80 12.96 12.80 12.96 9,200 +1.71(+15.20%)
Feb 07, 2017 11.25 11.25 11.25 0 +0.36(+3.31%)
Feb 02, 2017 10.89 10.89 10.89 0 +0.25(+2.35%)
Feb 01, 2017 10.64 10.64 10.64 10.64 200 +0.55(+5.45%)
Jan 23, 2017 10.09 10.09 10.09 0 -0.55(-5.17%)
Nov 09, 2016 10.64 10.64 10.64 0 +0.09(+0.85%)
Nov 07, 2016 10.55 10.55 10.55 0 -0.51(-4.61%)
Oct 24, 2016 11.06 11.06 11.06 0 -0.63(-5.39%)
Oct 03, 2016 11.69 11.69 11.69 11.69 0 +0.00(+0.00%)
Sep 30, 2016 11.69 11.69 11.69 11.69 50 +0.00(+0.00%)
Sep 29, 2016 11.69 11.69 11.69 11.69 0 +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.