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 (%)
Jan 16, 2020 6.300 6.300 6.300 0 +0.00(+0.00%)
Jan 15, 2020 6.300 6.300 6.300 6.300 100 +0.75(+13.51%)
Dec 23, 2019 5.550 5.550 5.550 0 +0.00(+0.00%)
Dec 19, 2019 5.550 5.550 5.550 0 -0.35(-5.99%)
Dec 06, 2019 5.904 5.904 5.904 0 +0.18(+3.21%)
Nov 25, 2019 5.720 5.720 5.720 0 -0.19(-3.21%)
Nov 18, 2019 5.910 5.910 5.910 0 -0.09(-1.50%)
Nov 14, 2019 6.000 6.000 6.000 0 +0.00(+0.00%)
Nov 01, 2019 6.000 6.000 6.000 0 +0.48(+8.70%)
Oct 10, 2019 5.520 5.520 5.520 0 +0.00(+0.00%)
Sep 27, 2019 5.520 5.520 5.520 0 +0.25(+4.74%)
Sep 13, 2019 5.270 5.270 5.270 0 +0.00(+0.00%)
Sep 10, 2019 5.270 5.270 5.270 0 +0.59(+12.55%)
Aug 22, 2019 4.683 4.683 4.683 0 -0.35(-6.91%)
Aug 16, 2019 5.030 5.030 5.030 0 +0.00(+0.00%)
Aug 13, 2019 5.030 5.030 5.030 0 +0.00(+0.00%)
Aug 08, 2019 5.030 5.030 5.030 0 +0.00(+0.00%)
Aug 07, 2019 5.080 5.080 4.990 5.030 2,543 -0.36(-6.68%)
Aug 05, 2019 5.390 5.390 5.390 0 -0.69(-11.35%)
Jul 30, 2019 6.080 6.080 6.080 0 -0.05(-0.82%)
Jul 26, 2019 6.130 6.130 6.130 0 -0.02(-0.33%)
Jul 24, 2019 6.150 6.150 6.150 0 +0.31(+5.31%)
Jul 19, 2019 5.840 5.840 5.840 0 +0.11(+1.92%)
Jul 18, 2019 5.710 5.730 5.710 5.730 500 +0.11(+1.96%)
Jul 17, 2019 5.620 5.620 5.620 88 +0.00(+0.00%)
Jul 16, 2019 5.620 5.620 5.620 44 +0.00(+0.00%)
Jul 15, 2019 5.620 5.620 5.620 5.620 100 -0.33(-5.51%)
Jul 08, 2019 5.948 5.948 5.948 0 +0.00(+0.00%)
Jun 27, 2019 5.948 5.948 5.948 0 +0.07(+1.16%)
Jun 26, 2019 5.880 5.880 5.880 5.880 516 +0.02(+0.43%)
Jun 18, 2019 5.855 5.855 5.855 0 +0.02(+0.33%)
Jun 13, 2019 5.836 5.836 5.836 0 +0.13(+2.21%)
Jun 12, 2019 5.710 5.710 5.710 88 +0.00(+0.00%)
Jun 05, 2019 5.710 5.710 5.710 0 +0.36(+6.73%)
Jun 03, 2019 5.350 5.350 5.350 0 -0.32(-5.64%)
May 22, 2019 5.670 5.670 5.670 0 +0.00(+0.00%)
May 10, 2019 5.670 5.670 5.670 0 +0.00(+0.00%)
May 08, 2019 5.670 5.670 5.670 0 -0.11(-1.90%)
May 07, 2019 5.800 5.800 5.780 5.780 639 -0.02(-0.34%)
May 03, 2019 5.800 5.800 5.800 0 -0.11(-1.86%)
Apr 29, 2019 5.910 5.910 5.910 0 +0.01(+0.17%)
Apr 24, 2019 5.900 5.900 5.900 0 +0.01(+0.17%)
Apr 23, 2019 6.000 6.000 5.890 5.890 200 +0.02(+0.30%)
Apr 18, 2019 5.872 5.872 5.872 5.872 500 +0.00(+0.04%)
Apr 17, 2019 5.870 5.870 5.870 5.870 100 -0.11(-1.84%)
Apr 16, 2019 5.940 5.980 5.940 5.980 1,958 +0.09(+1.53%)
Apr 12, 2019 5.890 5.890 5.890 0 -0.06(-1.04%)
Apr 11, 2019 5.952 5.952 5.952 50 +0.00(+0.00%)
Apr 10, 2019 5.952 5.952 5.952 5.952 180 -0.05(-0.80%)
Mar 13, 2019 6.000 6.000 6.000 0 -0.08(-1.32%)
Mar 11, 2019 6.080 6.080 6.080 0 +0.18(+3.05%)
Mar 08, 2019 5.900 5.900 5.900 5.900 600 -0.34(-5.45%)
Mar 04, 2019 6.240 6.240 6.240 0 -0.20(-3.11%)
Feb 27, 2019 6.440 6.440 6.440 0 -0.59(-8.39%)
Feb 25, 2019 7.030 7.030 7.030 0 +0.00(+0.00%)
Feb 21, 2019 7.030 7.030 7.030 0 -0.19(-2.68%)
Feb 13, 2019 7.224 7.224 7.224 0 +0.10(+1.39%)
Feb 11, 2019 7.125 7.125 7.125 0 -0.18(-2.53%)
Feb 08, 2019 7.223 7.310 7.223 7.310 1,200 -0.56(-7.12%)
Feb 06, 2019 7.870 7.870 7.870 0 +0.27(+3.55%)
Feb 05, 2019 7.680 7.680 7.600 7.600 75,511 -0.27(-3.43%)
Feb 04, 2019 7.870 7.870 7.870 7.870 500 -0.01(-0.13%)
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.