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 +0.095 (+1.51%)
Streaming Delayed 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 (%)
May 16, 2024 6.385 6.385 6.385 6.385 169 +0.09(+1.51%)
May 14, 2024 6.290 0 +0.13(+2.11%)
May 10, 2024 6.160 6 +0.39(+6.76%)
May 02, 2024 5.770 2 +0.01(+0.17%)
Apr 29, 2024 5.760 0 +0.16(+2.78%)
Apr 26, 2024 5.460 5.710 5.460 5.604 1,000 -0.80(-12.44%)
Apr 11, 2024 6.400 0 -0.02(-0.31%)
Apr 05, 2024 6.420 2 -0.08(-1.23%)
Mar 27, 2024 6.500 0 -0.15(-2.26%)
Mar 26, 2024 6.650 6.650 6.650 6.650 726 +0.61(+10.10%)
Mar 22, 2024 6.040 0 -0.05(-0.79%)
Mar 21, 2024 6.088 6.088 6.088 6.088 500 +0.13(+2.15%)
Mar 20, 2024 6.150 6.176 5.960 5.960 3,758 +0.02(+0.37%)
Mar 19, 2024 5.796 5.938 5.796 5.938 3,723 +0.09(+1.50%)
Mar 11, 2024 5.850 15 -0.10(-1.68%)
Mar 06, 2024 5.950 24 +0.56(+10.39%)
Mar 01, 2024 5.390 318 -0.06(-1.10%)
Feb 26, 2024 5.450 13 +0.19(+3.51%)
Feb 23, 2024 5.286 5.286 5.250 5.265 5,000 +0.18(+3.64%)
Feb 22, 2024 5.075 5.080 5.052 5.080 6,063 +0.02(+0.40%)
Feb 15, 2024 5.060 30 +0.32(+6.75%)
Feb 12, 2024 4.740 71 -0.02(-0.42%)
Feb 09, 2024 4.745 4.770 4.745 4.760 10,107 +0.14(+3.14%)
Feb 08, 2024 4.615 4.615 4.615 4.615 251 +0.15(+3.24%)
Feb 07, 2024 4.580 4.580 4.470 4.470 1,484 -0.16(-3.46%)
Feb 05, 2024 4.630 0 +0.03(+0.65%)
Feb 01, 2024 4.600 21 -0.10(-2.13%)
Jan 31, 2024 4.660 4.700 4.620 4.700 3,129 +0.09(+2.06%)
Jan 23, 2024 4.605 0 -0.09(-2.02%)
Jan 22, 2024 4.690 4.700 4.690 4.700 443 +0.04(+0.86%)
Jan 18, 2024 4.660 0 +0.01(+0.22%)
Jan 17, 2024 4.650 4.650 4.650 4.650 494 -0.14(-3.01%)
Jan 12, 2024 4.794 103 -0.10(-1.96%)
Jan 11, 2024 4.890 4.920 4.869 4.890 5,121 +0.15(+3.27%)
Jan 10, 2024 4.730 4.735 4.708 4.735 5,145 -0.22(-4.44%)
Jan 08, 2024 4.955 0 +0.16(+3.23%)
Jan 04, 2024 4.800 0 -0.04(-0.72%)
Jan 02, 2024 4.835 26 +0.12(+2.44%)
Dec 29, 2023 4.720 4.748 4.692 4.720 4,500 +0.29(+6.55%)
Dec 20, 2023 4.430 0 -0.10(-2.21%)
Dec 19, 2023 4.530 4.530 4.530 4.530 230 +0.08(+1.75%)
Dec 14, 2023 4.452 12 -0.11(-2.37%)
Dec 13, 2023 4.560 4.560 4.560 4.560 240 +0.00(+0.10%)
Dec 12, 2023 4.555 4.555 4.555 4.555 110 +0.14(+3.06%)
Dec 11, 2023 4.420 4.420 4.420 4.420 2,222 -0.36(-7.61%)
Nov 30, 2023 4.784 77 -0.03(-0.54%)
Nov 22, 2023 4.810 56 +0.23(+5.02%)
Nov 21, 2023 4.580 4.580 4.580 4.580 152 -0.38(-7.66%)
Nov 20, 2023 4.760 4.960 4.760 4.960 628 +0.25(+5.31%)
Nov 16, 2023 4.710 16 +0.00(+0.00%)
Nov 13, 2023 4.710 0 +0.08(+1.84%)
Nov 10, 2023 4.625 4.625 4.625 4.625 498 -0.04(-0.96%)
Nov 09, 2023 4.670 4.670 4.670 4.670 145 -0.10(-2.10%)
Nov 08, 2023 4.770 4.770 4.770 4.770 100 -0.03(-0.63%)
Nov 06, 2023 4.800 46 -0.23(-4.48%)
Nov 03, 2023 5.025 5.035 5.025 5.025 3,906 +0.17(+3.50%)
Nov 02, 2023 4.810 4.855 4.810 4.855 5,124 +0.11(+2.32%)
Oct 31, 2023 4.745 32,000 +0.04(+0.84%)
Oct 30, 2023 4.705 4.705 4.705 4.705 478 +0.05(+1.18%)
Oct 25, 2023 4.650 40 -0.07(-1.48%)
Oct 24, 2023 4.620 4.720 4.600 4.720 24,200 +0.04(+0.85%)
Oct 23, 2023 4.680 4.680 4.680 4.680 407 +0.01(+0.12%)
Oct 20, 2023 4.675 4.675 4.675 4.675 141 -0.02(-0.33%)
Oct 19, 2023 4.756 4.840 4.690 4.690 14,220 -0.27(-5.44%)
Oct 17, 2023 4.960 49 -0.01(-0.30%)
Oct 16, 2023 4.975 4.975 4.975 4.975 302 +0.02(+0.51%)
Oct 12, 2023 4.950 52 -0.17(-3.23%)
Oct 11, 2023 5.115 5.115 5.115 5.115 701 -0.08(-1.63%)
Oct 10, 2023 5.122 5.200 5.122 5.200 2,290 +0.29(+5.91%)
Oct 09, 2023 4.930 4.930 4.910 4.910 4,865 +0.12(+2.40%)
Oct 06, 2023 4.765 4.795 4.765 4.795 34,817 -0.12(-2.44%)
Oct 05, 2023 4.915 4.915 4.915 4.915 524 +0.12(+2.61%)
Oct 04, 2023 4.790 4.790 4.790 4.790 28,667 -0.09(-1.94%)
Oct 03, 2023 4.980 4.980 4.885 4.885 584 -0.27(-5.15%)
Oct 02, 2023 5.245 5.245 5.150 5.150 7,368 -0.12(-2.28%)
Sep 29, 2023 5.270 5.270 5.270 5.270 1,935 +0.04(+0.86%)
Sep 28, 2023 5.270 5.270 5.214 5.225 3,858 +0.02(+0.48%)
Sep 27, 2023 5.200 5.200 5.200 5.200 1,178 -0.07(-1.33%)
Sep 26, 2023 5.270 5.270 5.270 5.270 305 +0.00(+0.00%)
Sep 25, 2023 5.270 5.270 5.270 5.270 167 -0.09(-1.68%)
Sep 22, 2023 5.300 5.360 5.220 5.360 44,313 +0.24(+4.59%)
Sep 21, 2023 5.250 5.250 5.125 5.125 99,138 -0.18(-3.48%)
Sep 20, 2023 5.310 5.310 5.310 5.310 114,864 +0.09(+1.72%)
Sep 19, 2023 5.220 5.220 5.220 5.220 442 -0.08(-1.51%)
Sep 18, 2023 5.305 5.305 5.269 5.300 1,401 +0.05(+0.95%)
Sep 15, 2023 5.210 5.300 5.210 5.250 21,441 -0.13(-2.51%)
Sep 14, 2023 5.430 5.430 5.385 5.385 2,433 +0.12(+2.38%)
Sep 13, 2023 5.360 5.360 5.260 5.260 26,068 -0.10(-1.87%)
Sep 12, 2023 5.360 5.520 5.360 5.360 30,672 -0.86(-13.83%)
Sep 11, 2023 6.400 6.400 6.220 6.220 43,317 -0.27(-4.16%)
Sep 08, 2023 6.450 6.500 6.450 6.490 3,347 +0.38(+6.22%)
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.