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 (%)
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%)
Jan 08, 2018 8.760 8.760 8.719 8.719 694 +0.29(+3.43%)
Dec 28, 2017 8.430 8.430 8.430 0 +0.27(+3.31%)
Dec 27, 2017 8.440 8.440 8.160 0 -0.28(-3.32%)
Dec 26, 2017 8.440 8.440 8.440 0 +0.01(+0.12%)
Dec 22, 2017 8.407 8.430 8.407 8.430 630 +0.39(+4.85%)
Dec 20, 2017 8.040 8.040 8.040 0 -0.39(-4.63%)
Dec 19, 2017 8.430 8.430 8.430 8.430 523 +0.08(+0.96%)
Dec 18, 2017 8.200 8.350 8.185 8.350 1,040 +0.15(+1.83%)
Dec 14, 2017 8.200 8.200 8.200 0 +0.31(+3.93%)
Dec 13, 2017 8.180 8.180 7.840 7.890 13,137 -0.19(-2.35%)
Dec 11, 2017 8.080 8.080 8.080 0 +0.13(+1.64%)
Dec 08, 2017 7.950 7.950 7.950 7.950 727 +0.44(+5.86%)
Dec 07, 2017 7.900 7.900 7.510 7.510 1,086 -0.05(-0.63%)
Dec 06, 2017 7.460 7.558 7.460 7.558 1,489 -0.28(-3.58%)
Dec 04, 2017 7.838 7.838 7.838 71 -0.16(-2.02%)
Dec 01, 2017 8.000 8.000 8.000 8.000 7,351 +0.29(+3.76%)
Nov 28, 2017 7.710 7.710 7.710 1 -0.11(-1.41%)
Nov 27, 2017 7.820 7.820 7.820 7.820 198 -0.03(-0.38%)
Nov 21, 2017 7.850 7.850 7.850 0 +0.11(+1.42%)
Nov 20, 2017 7.740 7.740 7.740 7.740 429 +0.21(+2.79%)
Nov 17, 2017 7.530 7.530 7.530 7.530 497 -0.24(-3.09%)
Nov 13, 2017 7.770 7.770 7.770 44 -0.39(-4.78%)
Nov 06, 2017 8.160 8.160 8.160 0 +0.06(+0.74%)
Nov 03, 2017 8.000 8.100 7.890 8.100 1,525 -0.17(-2.06%)
Nov 02, 2017 8.280 8.280 8.270 8.270 1,131 -0.18(-2.13%)
Nov 01, 2017 8.450 8.480 8.450 8.450 24,273 -0.59(-6.53%)
Oct 26, 2017 9.040 9.040 9.040 0 -0.03(-0.33%)
Oct 25, 2017 9.070 9.070 9.070 9.070 913 +0.42(+4.86%)
Oct 17, 2017 8.650 8.650 8.650 0 +0.05(+0.58%)
Oct 12, 2017 8.600 8.600 8.600 0 +0.00(+0.00%)
Oct 10, 2017 8.600 8.600 8.600 0 -0.50(-5.49%)
Oct 09, 2017 9.100 9.100 9.100 9.100 582 +0.40(+4.60%)
Oct 06, 2017 9.000 9.000 8.339 8.700 9,356 +0.17(+1.99%)
Oct 04, 2017 8.530 8.530 8.530 0 -5.82(-40.56%)
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.