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 (%)
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%)
Feb 01, 2023 7.450 7.450 7.450 7.450 1,071 -0.07(-0.93%)
Jan 30, 2023 7.520 0 -0.01(-0.07%)
Jan 26, 2023 7.525 87 +0.39(+5.47%)
Jan 23, 2023 7.135 36 -0.03(-0.35%)
Jan 20, 2023 7.160 7.160 7.160 7.160 1,851 +0.01(+0.14%)
Jan 19, 2023 7.150 7.150 7.150 7.150 366 -0.10(-1.38%)
Jan 12, 2023 7.250 0 +0.23(+3.28%)
Jan 11, 2023 7.020 7.020 7.020 7.020 185 +0.01(+0.14%)
Jan 09, 2023 7.010 0 +0.14(+2.04%)
Jan 06, 2023 6.685 6.870 6.685 6.870 21,060 +0.21(+3.08%)
Jan 05, 2023 6.715 6.715 6.621 6.665 7,819 -0.25(-3.55%)
Jan 04, 2023 6.910 6.910 6.910 6.910 3,900 -0.24(-3.36%)
Jan 03, 2023 7.150 7.150 7.150 7.150 473 -0.14(-1.92%)
Dec 30, 2022 7.230 7.290 7.230 7.290 3,173 +0.29(+4.14%)
Dec 29, 2022 7.130 7.130 7.000 7.000 3,100 -0.38(-5.10%)
Dec 28, 2022 7.350 7.377 7.340 7.377 5,110 +0.23(+3.17%)
Dec 23, 2022 7.150 30 -0.11(-1.58%)
Dec 22, 2022 7.265 7.265 7.265 7.265 260,900 +0.06(+0.90%)
Dec 21, 2022 7.090 7.200 7.090 7.200 987,870 +0.07(+0.98%)
Dec 20, 2022 7.135 7.280 7.130 7.130 803,141 -0.14(-1.95%)
Dec 16, 2022 7.271 20 +0.07(+0.99%)
Dec 15, 2022 7.200 7.200 7.200 7.200 6,360 -0.08(-1.10%)
Dec 14, 2022 7.280 7.280 7.165 7.280 2,968 +0.08(+1.11%)
Dec 13, 2022 7.200 7.200 7.200 7.200 135 +0.28(+4.05%)
Dec 12, 2022 7.000 7.000 6.920 6.920 4,255 -0.02(-0.29%)
Dec 09, 2022 6.940 6.940 6.940 6.940 500 +0.16(+2.36%)
Dec 08, 2022 6.897 6.897 6.780 6.780 549,934 +0.08(+1.19%)
Dec 02, 2022 6.700 0 -0.01(-0.17%)
Dec 01, 2022 6.675 6.712 6.675 6.712 3,705 -0.07(-1.01%)
Nov 30, 2022 6.730 6.780 6.730 6.780 2,269 +0.58(+9.35%)
Nov 23, 2022 6.200 0 +0.15(+2.39%)
Nov 22, 2022 6.055 6.055 6.055 6.055 3,700 -0.01(-0.16%)
Nov 15, 2022 6.065 51 +0.10(+1.59%)
Nov 14, 2022 5.970 5.975 5.970 5.970 3,600 +0.39(+6.90%)
Nov 03, 2022 5.584 0 -0.08(-1.34%)
Nov 02, 2022 5.585 5.675 5.585 5.660 6,650 +0.16(+2.91%)
Oct 28, 2022 5.500 0 -0.03(-0.45%)
Oct 27, 2022 5.470 5.525 5.470 5.525 6,200 +0.04(+0.82%)
Oct 24, 2022 5.480 0 +0.05(+0.92%)
Oct 21, 2022 5.305 5.430 5.305 5.430 10,000 +0.05(+1.02%)
Oct 18, 2022 5.375 0 +0.18(+3.46%)
Oct 17, 2022 5.195 5.195 5.195 5.195 5,100 -0.09(-1.70%)
Oct 14, 2022 5.285 5.300 5.285 5.285 5,100 +0.29(+5.70%)
Oct 13, 2022 4.995 5.000 4.995 5.000 5,100 -0.16(-3.10%)
Oct 12, 2022 5.160 5.170 5.160 5.160 1,200 -0.21(-4.00%)
Oct 10, 2022 5.375 0 +0.10(+1.90%)
Oct 07, 2022 5.275 5.275 5.275 5.275 4,200 -0.30(-5.47%)
Oct 04, 2022 5.580 0 +0.09(+1.64%)
Sep 30, 2022 5.490 170 -0.33(-5.67%)
Sep 26, 2022 5.820 1,805 -0.18(-3.00%)
Sep 23, 2022 5.915 6.015 5.915 6.000 4,300 -0.05(-0.83%)
Sep 22, 2022 6.050 6.050 6.050 6.050 4,300 +0.00(+0.08%)
Sep 19, 2022 6.045 0 +0.06(+1.09%)
Sep 16, 2022 5.980 5.980 5.980 5.980 2,800 -0.42(-6.56%)
Sep 14, 2022 6.400 0 +0.02(+0.31%)
Sep 13, 2022 6.380 6.380 6.380 6.380 3,600 -0.17(-2.52%)
Sep 12, 2022 6.465 6.545 6.465 6.545 3,600 -0.12(-1.87%)
Sep 09, 2022 6.670 6.670 6.670 6.670 358 +0.11(+1.68%)
Sep 08, 2022 6.535 6.560 6.535 6.560 4,000 +0.13(+2.02%)
Sep 07, 2022 6.580 6.580 6.430 6.430 5,955 -0.15(-2.28%)
Sep 06, 2022 6.580 6.580 6.580 6.580 580 +0.05(+0.77%)
Sep 01, 2022 6.530 0 +0.00(+0.00%)
Aug 31, 2022 6.530 6.530 6.530 6.530 1,940 +0.32(+5.15%)
Aug 29, 2022 6.210 0 -0.24(-3.72%)
Aug 25, 2022 6.450 0 +0.00(+0.00%)
Aug 24, 2022 6.453 6.453 6.450 6.450 410 +0.20(+3.20%)
Aug 22, 2022 6.250 0 +0.04(+0.64%)
Aug 18, 2022 6.210 0 -0.04(-0.64%)
Aug 17, 2022 6.250 6.250 6.250 6.250 2,084 +0.03(+0.48%)
Aug 16, 2022 6.220 6.225 6.220 6.220 3,802 -0.02(-0.24%)
Aug 15, 2022 6.235 6.235 6.235 6.235 3,800 -0.20(-3.11%)
Aug 11, 2022 6.435 1 +0.17(+2.63%)
Aug 10, 2022 6.270 6.270 6.270 6.270 4,701 -0.09(-1.42%)
Aug 09, 2022 6.360 6.380 6.360 6.360 16,537 +0.20(+3.21%)
Aug 08, 2022 6.120 6.162 6.120 6.162 2,029 -0.33(-5.08%)
Aug 03, 2022 6.492 4 -0.18(-2.67%)
Aug 02, 2022 6.560 6.670 6.560 6.670 3,179 +0.20(+3.01%)
Jul 28, 2022 6.475 4 +0.05(+0.84%)
Jul 26, 2022 6.421 10 +0.04(+0.64%)
Jul 25, 2022 6.380 6.380 6.380 6.380 9,884 -0.07(-1.09%)
Jul 22, 2022 6.458 6.458 6.440 6.450 2,200 +0.07(+1.10%)
Jul 21, 2022 6.500 6.500 6.380 6.380 2,301 -0.18(-2.74%)
Jul 20, 2022 6.550 6.575 6.550 6.560 4,400 -0.01(-0.15%)
Jul 19, 2022 6.650 6.650 6.570 6.570 3,100 +0.08(+1.23%)
Jul 18, 2022 6.435 6.490 6.430 6.490 3,905 +0.19(+2.93%)
Jul 15, 2022 6.275 6.410 6.275 6.305 7,100 -0.24(-3.59%)
Jul 13, 2022 6.540 50 +0.00(+0.00%)
Jul 12, 2022 6.541 6.541 6.540 6.540 466 -0.01(-0.15%)
Jul 11, 2022 6.600 6.600 6.549 6.550 3,115 +0.25(+3.97%)
Jul 06, 2022 6.300 0 -0.29(-4.33%)
Jul 05, 2022 6.585 6.585 6.585 6.585 111 -0.11(-1.64%)
Jul 01, 2022 6.695 6.695 6.695 6.695 160 +0.05(+0.69%)
Jun 30, 2022 6.649 6.649 6.649 6.649 100 -0.19(-2.80%)
Jun 29, 2022 6.840 6.840 6.840 6.840 1,528 -0.20(-2.84%)
Jun 28, 2022 7.040 7.040 7.040 7.040 616 -0.04(-0.56%)
Jun 23, 2022 7.080 212 -0.06(-0.84%)
Jun 21, 2022 7.140 71 +0.01(+0.14%)
Jun 16, 2022 7.130 9 -0.37(-4.93%)
Jun 13, 2022 7.500 64 -0.08(-0.99%)
Jun 10, 2022 7.600 7.620 7.575 7.575 1,597 -0.22(-2.88%)
Jun 09, 2022 7.791 7.810 7.750 7.800 7,091 +0.00(+0.00%)
Jun 08, 2022 7.890 7.900 7.800 7.800 870 +0.25(+3.31%)
Jun 07, 2022 7.550 7.550 7.550 7.550 2,087 +0.00(+0.00%)
Jun 06, 2022 7.560 7.560 7.515 7.550 2,605 +0.07(+0.94%)
Jun 03, 2022 7.480 7.480 7.480 7.480 2,971 +0.01(+0.12%)
Jun 02, 2022 7.510 7.510 7.471 7.471 2,109 -0.05(-0.65%)
Jun 01, 2022 7.530 7.530 7.510 7.520 808 +0.53(+7.66%)
May 31, 2022 7.008 7.050 6.985 6.985 841 -0.08(-1.20%)
May 27, 2022 7.070 7.070 7.070 7.070 2,163 +0.09(+1.29%)
May 26, 2022 6.980 6.980 6.980 6.980 941 -0.08(-1.13%)
May 19, 2022 7.060 0 +0.60(+9.29%)
May 13, 2022 6.460 85 +0.28(+4.53%)
May 12, 2022 6.200 6.200 6.130 6.180 485 +0.28(+4.75%)
May 11, 2022 5.720 5.900 5.720 5.900 800 +0.32(+5.73%)
May 10, 2022 5.560 5.580 5.560 5.580 32,667 -0.18(-3.21%)
May 04, 2022 5.765 0 +0.14(+2.58%)
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.