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 (%)
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%)
Sep 05, 2023 6.110 21 +0.02(+0.39%)
Aug 30, 2023 6.086 40 +0.02(+0.26%)
Aug 29, 2023 6.040 6.070 6.040 6.070 800 +0.21(+3.67%)
Aug 25, 2023 5.855 141 +0.12(+2.00%)
Aug 24, 2023 5.740 5.740 5.740 5.740 304 -0.04(-0.61%)
Aug 23, 2023 5.775 5.775 5.775 5.775 1,140 +0.12(+2.21%)
Aug 22, 2023 5.650 5.650 5.650 5.650 423 -0.03(-0.62%)
Aug 17, 2023 5.685 55 -0.20(-3.40%)
Aug 11, 2023 5.885 0 -0.07(-1.25%)
Aug 10, 2023 5.960 5.960 5.960 5.960 286 -0.11(-1.82%)
Aug 08, 2023 6.070 0 +0.00(+0.00%)
Aug 04, 2023 6.070 59 -0.02(-0.30%)
Aug 03, 2023 6.088 6.088 6.088 6.088 151 -0.02(-0.28%)
Aug 01, 2023 6.105 0 +0.06(+0.99%)
Jul 27, 2023 6.045 50 -0.46(-7.00%)
Jul 21, 2023 6.500 37 +0.06(+0.96%)
Jul 20, 2023 6.438 6.620 6.340 6.438 7,255 -0.06(-0.95%)
Jul 17, 2023 6.500 70 -0.03(-0.46%)
Jul 14, 2023 6.530 6.530 6.530 6.530 156 -0.18(-2.68%)
Jul 13, 2023 6.673 6.710 6.600 6.710 8,158 +0.01(+0.15%)
Jul 12, 2023 6.700 6.700 6.700 6.700 5,000 +0.17(+2.60%)
Jul 10, 2023 6.530 3 -0.17(-2.54%)
Jul 07, 2023 6.700 6.860 6.700 6.700 800 -0.30(-4.29%)
Jul 03, 2023 7.000 90 +0.45(+6.84%)
Jun 28, 2023 6.552 0 +0.02(+0.34%)
Jun 27, 2023 6.530 6.530 6.530 6.530 1,032 -0.07(-1.06%)
Jun 23, 2023 6.600 15 -0.30(-4.35%)
Jun 21, 2023 6.900 54 -0.03(-0.46%)
Jun 16, 2023 6.932 104 +0.23(+3.46%)
Jun 13, 2023 6.700 0 -0.15(-2.19%)
Jun 12, 2023 6.850 6.850 6.850 6.850 100 +0.20(+2.95%)
Jun 09, 2023 6.654 6.654 6.654 6.654 100 +0.07(+1.04%)
Jun 08, 2023 6.565 6.611 6.564 6.585 1,924 +0.04(+0.69%)
Jun 07, 2023 6.670 6.670 6.501 6.540 4,868 -0.01(-0.15%)
Jun 06, 2023 6.400 6.550 6.400 6.550 6,875 +0.50(+8.35%)
Jun 05, 2023 6.045 6.045 6.045 6.045 763 +0.09(+1.51%)
Jun 02, 2023 5.955 5.955 5.955 5.955 318 +0.11(+1.79%)
May 30, 2023 5.850 78 -0.08(-1.35%)
May 26, 2023 5.960 6.050 5.930 5.930 1,717 -0.06(-1.00%)
May 24, 2023 5.990 261 -0.03(-0.50%)
May 19, 2023 6.020 0 -0.03(-0.50%)
May 15, 2023 6.050 138 -0.06(-0.90%)
May 12, 2023 6.105 6.105 6.105 6.105 226 -0.21(-3.40%)
May 08, 2023 6.320 96 -0.03(-0.41%)
May 03, 2023 6.346 84 +0.04(+0.57%)
May 02, 2023 6.120 6.310 6.120 6.310 436 +0.22(+3.61%)
May 01, 2023 6.222 6.222 6.090 6.090 321 -0.14(-2.25%)
Apr 27, 2023 6.230 98 +0.02(+0.24%)
Apr 26, 2023 6.120 6.215 6.120 6.215 1,068 -0.03(-0.46%)
Apr 24, 2023 6.244 74 +0.14(+2.36%)
Apr 20, 2023 6.100 0 +0.06(+0.99%)
Apr 19, 2023 6.040 6.040 6.040 6.040 250 -0.16(-2.58%)
Apr 17, 2023 6.200 0 +0.00(+0.00%)
Apr 14, 2023 6.200 6.200 6.200 6.200 1,927 -0.08(-1.27%)
Apr 13, 2023 6.280 6.280 6.280 6.280 3,151 +0.18(+2.95%)
Apr 10, 2023 6.100 0 -0.06(-0.97%)
Apr 06, 2023 6.160 6.160 6.160 6.160 2,538 -0.11(-1.74%)
Apr 03, 2023 6.269 14 +0.06(+0.95%)
Mar 30, 2023 6.210 62 +0.15(+2.48%)
Mar 27, 2023 6.060 0 +0.02(+0.30%)
Mar 24, 2023 6.030 6.042 6.030 6.042 537 -0.06(-1.03%)
Mar 23, 2023 6.095 6.150 6.095 6.105 1,123 +0.19(+3.13%)
Mar 21, 2023 5.920 12 +0.06(+1.02%)
Mar 17, 2023 5.860 8 -0.07(-1.18%)
Mar 16, 2023 5.834 5.930 5.786 5.930 1,228 +0.08(+1.40%)
Mar 15, 2023 5.848 5.848 5.822 5.848 581 -0.03(-0.46%)
Mar 14, 2023 5.840 5.875 5.840 5.875 857 -0.46(-7.26%)
Mar 10, 2023 6.335 111 -0.05(-0.78%)
Mar 09, 2023 6.385 6.385 6.385 6.385 361 -0.03(-0.48%)
Mar 08, 2023 6.416 6.416 6.416 6.416 362 -0.05(-0.83%)
Mar 06, 2023 6.470 75 +0.02(+0.30%)
Mar 03, 2023 6.450 6.450 6.450 6.450 172 +0.19(+2.95%)
Mar 02, 2023 6.210 6.265 6.210 6.265 722 -0.10(-1.57%)
Mar 01, 2023 6.365 6.365 6.365 6.365 257 -0.06(-1.01%)
Feb 28, 2023 6.430 6.430 6.430 6.430 2,223 -0.16(-2.40%)
Feb 27, 2023 6.540 6.588 6.528 6.588 6,182 +0.11(+1.67%)
Feb 24, 2023 6.450 6.480 6.440 6.480 17,268 -0.19(-2.85%)
Feb 23, 2023 6.679 6.679 6.670 6.670 2,279 -0.04(-0.67%)
Feb 21, 2023 6.715 26 -0.07(-1.03%)
Feb 17, 2023 6.785 6.785 6.785 6.785 364 +0.07(+1.09%)
Feb 16, 2023 6.765 6.814 6.712 6.712 2,500 -0.13(-1.87%)
Feb 14, 2023 6.840 32 -0.05(-0.73%)
Feb 13, 2023 6.890 6.890 6.890 6.890 365 +0.08(+1.17%)
Feb 09, 2023 6.810 53 -0.53(-7.26%)
Feb 07, 2023 7.343 120 +0.02(+0.31%)
Feb 06, 2023 7.290 7.320 7.284 7.320 31,130 +0.07(+0.97%)
Feb 03, 2023 7.200 7.292 7.180 7.250 572,501 -0.18(-2.42%)
Feb 02, 2023 7.430 7.430 7.430 7.430 299 -0.02(-0.27%)
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.