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 -0.005 (-0.08%)
Streaming Delayed 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 (%)
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%)
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.