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, 2022 6.530 6.530 6.530 6.530 1,940 +0.32(+5.15%)
Aug 29, 2022 6.210 0 -0.24(-3.72%)
Aug 25, 2022 6.450 0 +0.00(+0.00%)
Aug 24, 2022 6.453 6.453 6.450 6.450 410 +0.20(+3.20%)
Aug 22, 2022 6.250 0 +0.04(+0.64%)
Aug 18, 2022 6.210 0 -0.04(-0.64%)
Aug 17, 2022 6.250 6.250 6.250 6.250 2,084 +0.03(+0.48%)
Aug 16, 2022 6.220 6.225 6.220 6.220 3,802 -0.02(-0.24%)
Aug 15, 2022 6.235 6.235 6.235 6.235 3,800 -0.20(-3.11%)
Aug 11, 2022 6.435 1 +0.17(+2.63%)
Aug 10, 2022 6.270 6.270 6.270 6.270 4,701 -0.09(-1.42%)
Aug 09, 2022 6.360 6.380 6.360 6.360 16,537 +0.20(+3.21%)
Aug 08, 2022 6.120 6.162 6.120 6.162 2,029 -0.33(-5.08%)
Aug 03, 2022 6.492 4 -0.18(-2.67%)
Aug 02, 2022 6.560 6.670 6.560 6.670 3,179 +0.20(+3.01%)
Jul 28, 2022 6.475 4 +0.05(+0.84%)
Jul 26, 2022 6.421 10 +0.04(+0.64%)
Jul 25, 2022 6.380 6.380 6.380 6.380 9,884 -0.07(-1.09%)
Jul 22, 2022 6.458 6.458 6.440 6.450 2,200 +0.07(+1.10%)
Jul 21, 2022 6.500 6.500 6.380 6.380 2,301 -0.18(-2.74%)
Jul 20, 2022 6.550 6.575 6.550 6.560 4,400 -0.01(-0.15%)
Jul 19, 2022 6.650 6.650 6.570 6.570 3,100 +0.08(+1.23%)
Jul 18, 2022 6.435 6.490 6.430 6.490 3,905 +0.19(+2.93%)
Jul 15, 2022 6.275 6.410 6.275 6.305 7,100 -0.24(-3.59%)
Jul 13, 2022 6.540 50 +0.00(+0.00%)
Jul 12, 2022 6.541 6.541 6.540 6.540 466 -0.01(-0.15%)
Jul 11, 2022 6.600 6.600 6.549 6.550 3,115 +0.25(+3.97%)
Jul 06, 2022 6.300 0 -0.29(-4.33%)
Jul 05, 2022 6.585 6.585 6.585 6.585 111 -0.11(-1.64%)
Jul 01, 2022 6.695 6.695 6.695 6.695 160 +0.05(+0.69%)
Jun 30, 2022 6.649 6.649 6.649 6.649 100 -0.19(-2.80%)
Jun 29, 2022 6.840 6.840 6.840 6.840 1,528 -0.20(-2.84%)
Jun 28, 2022 7.040 7.040 7.040 7.040 616 -0.04(-0.56%)
Jun 23, 2022 7.080 212 -0.06(-0.84%)
Jun 21, 2022 7.140 71 +0.01(+0.14%)
Jun 16, 2022 7.130 9 -0.37(-4.93%)
Jun 13, 2022 7.500 64 -0.08(-0.99%)
Jun 10, 2022 7.600 7.620 7.575 7.575 1,597 -0.22(-2.88%)
Jun 09, 2022 7.791 7.810 7.750 7.800 7,091 +0.00(+0.00%)
Jun 08, 2022 7.890 7.900 7.800 7.800 870 +0.25(+3.31%)
Jun 07, 2022 7.550 7.550 7.550 7.550 2,087 +0.00(+0.00%)
Jun 06, 2022 7.560 7.560 7.515 7.550 2,605 +0.07(+0.94%)
Jun 03, 2022 7.480 7.480 7.480 7.480 2,971 +0.01(+0.12%)
Jun 02, 2022 7.510 7.510 7.471 7.471 2,109 -0.05(-0.65%)
Jun 01, 2022 7.530 7.530 7.510 7.520 808 +0.53(+7.66%)
May 31, 2022 7.008 7.050 6.985 6.985 841 -0.08(-1.20%)
May 27, 2022 7.070 7.070 7.070 7.070 2,163 +0.09(+1.29%)
May 26, 2022 6.980 6.980 6.980 6.980 941 -0.08(-1.13%)
May 19, 2022 7.060 0 +0.60(+9.29%)
May 13, 2022 6.460 85 +0.28(+4.53%)
May 12, 2022 6.200 6.200 6.130 6.180 485 +0.28(+4.75%)
May 11, 2022 5.720 5.900 5.720 5.900 800 +0.32(+5.73%)
May 10, 2022 5.560 5.580 5.560 5.580 32,667 -0.18(-3.21%)
May 04, 2022 5.765 0 +0.14(+2.58%)
May 03, 2022 5.620 5.620 5.620 5.620 3,500 -0.12(-2.09%)
Apr 29, 2022 5.740 0 +0.23(+4.08%)
Apr 28, 2022 5.515 5.515 5.515 5.515 4,500 -0.44(-7.38%)
Apr 20, 2022 5.954 0 +0.11(+1.96%)
Apr 19, 2022 5.840 5.840 5.840 5.840 100 +0.09(+1.57%)
Apr 14, 2022 5.750 0 +0.14(+2.50%)
Apr 12, 2022 5.610 0 -0.10(-1.84%)
Apr 08, 2022 5.715 47 +0.14(+2.51%)
Apr 07, 2022 5.575 5.575 5.575 5.575 3,200 -0.18(-3.21%)
Apr 06, 2022 5.760 5.760 5.760 5.760 2,800 +0.03(+0.52%)
Apr 05, 2022 5.730 5.730 5.730 5.730 2,800 -0.19(-3.21%)
Apr 04, 2022 5.920 5.920 5.920 5.920 102 -0.17(-2.87%)
Mar 30, 2022 6.095 0 +0.11(+1.84%)
Mar 29, 2022 5.985 5.985 5.985 5.985 2,000 -0.18(-3.00%)
Mar 25, 2022 6.170 0 +0.21(+3.52%)
Mar 24, 2022 5.960 5.960 5.960 5.960 2,100 -0.05(-0.91%)
Mar 21, 2022 6.015 0 +0.25(+4.43%)
Mar 14, 2022 5.760 0 +0.19(+3.41%)
Mar 11, 2022 5.570 5.570 5.570 5.570 800 +0.07(+1.27%)
Mar 10, 2022 5.500 5.500 5.500 5.500 626 -0.32(-5.50%)
Mar 07, 2022 5.820 0 +0.03(+0.52%)
Mar 03, 2022 5.790 0 +0.05(+0.87%)
Mar 01, 2022 5.740 0 -0.35(-5.75%)
Feb 28, 2022 5.930 6.090 5.800 6.090 7,944 +0.54(+9.73%)
Feb 09, 2022 5.550 0 +0.36(+6.94%)
Feb 08, 2022 5.190 5.190 5.190 5.190 374 +0.25(+5.06%)
Jan 31, 2022 4.940 0 +0.00(+0.00%)
Jan 24, 2022 4.940 0 -0.28(-5.36%)
Jan 20, 2022 5.220 0 -0.08(-1.51%)
Jan 11, 2022 5.300 0 +0.26(+5.16%)
Jan 06, 2022 5.040 5.040 5.040 0 +0.04(+0.80%)
Jan 04, 2022 5.000 5.000 5.000 0 +0.05(+1.09%)
Dec 30, 2021 4.946 4.946 4.946 0 +0.15(+3.04%)
Dec 02, 2021 4.800 4.800 4.800 0 -0.20(-4.00%)
Nov 29, 2021 5.000 5.000 5.000 0 -0.52(-9.41%)
Nov 22, 2021 5.520 5.520 5.520 0 -0.22(-3.84%)
Nov 15, 2021 5.740 5.740 5.740 67 -0.06(-1.03%)
Nov 12, 2021 5.800 5.800 5.800 5.800 1,010 -0.04(-0.60%)
Sep 17, 2021 5.835 5.835 5.835 0 -0.11(-1.77%)
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.