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 (%)
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%)
Oct 03, 2017 14.35 14.35 14.35 14.35 508 -1.54(-9.69%)
Sep 29, 2017 15.89 15.89 15.89 0 +1.54(+10.73%)
Sep 28, 2017 14.35 14.35 14.35 14.35 300 -0.03(-0.21%)
Sep 26, 2017 14.38 14.38 14.38 29 +0.04(+0.28%)
Sep 25, 2017 14.34 14.34 14.34 14.34 300 -0.30(-2.05%)
Sep 22, 2017 14.34 14.64 14.34 14.64 1,106 +0.40(+2.81%)
Sep 21, 2017 14.24 14.24 14.24 14.24 531 -0.09(-0.63%)
Sep 20, 2017 14.33 14.33 14.33 14.33 301 -0.02(-0.14%)
Sep 18, 2017 14.35 14.35 14.35 0 +0.29(+2.06%)
Sep 15, 2017 14.06 14.06 14.06 14.06 200 -0.03(-0.21%)
Sep 14, 2017 14.08 14.09 14.08 14.09 830 +0.18(+1.29%)
Sep 13, 2017 13.91 13.91 13.91 13.91 200 +0.06(+0.45%)
Sep 12, 2017 13.85 13.85 13.85 13.85 722 -0.18(-1.30%)
Sep 11, 2017 13.71 14.03 13.71 14.03 883 +0.26(+1.89%)
Sep 08, 2017 13.76 13.77 13.76 13.77 280 +0.12(+0.88%)
Sep 05, 2017 13.65 13.65 13.65 5 +0.38(+2.86%)
Sep 01, 2017 13.27 13.27 13.27 0 +0.00(+0.00%)
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%)
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.