Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IHI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26 2024 | 55.78 | -0.01 | -0.02% | 55.65 | 56.015 | 55.515 | 496,762 |
| Jun 25 2024 | 55.79 | 0.22 | 0.40% | 55.68 | 55.84 | 55.45 | 472,615 |
| Jun 24 2024 | 55.57 | -0.81 | -1.44% | 56.20 | 56.31 | 55.49 | 793,440 |
| Jun 21 2024 | 56.38 | 0.09 | 0.16% | 56.58 | 56.58 | 56.135 | 664,170 |
| Jun 20 2024 | 56.29 | 0.18 | 0.32% | 56.05 | 56.4397 | 55.82 | 598,201 |
| Jun 18 2024 | 56.11 | 0.27 | 0.48% | 55.82 | 56.195 | 55.82 | 525,797 |
| Jun 17 2024 | 55.84 | -0.06 | -0.11% | 55.67 | 55.9703 | 55.44 | 560,074 |
| Jun 14 2024 | 55.90 | 0.06 | 0.11% | 55.63 | 55.92 | 55.43 | 509,024 |
| Jun 13 2024 | 55.84 | -0.45 | -0.80% | 56.01 | 56.02 | 55.54 | 1,014,488 |
| Jun 12 2024 | 56.29 | 0.21 | 0.37% | 56.41 | 56.70 | 56.18 | 524,264 |
| Jun 11 2024 | 56.08 | -0.43 | -0.76% | 56.31 | 56.34 | 55.84 | 573,394 |
| Jun 10 2024 | 56.51 | -0.12 | -0.21% | 56.42 | 56.595 | 56.23 | 483,113 |
| Jun 07 2024 | 56.63 | 0.29 | 0.51% | 56.20 | 56.80 | 56.14 | 434,150 |
| Jun 06 2024 | 56.34 | 0.20 | 0.36% | 55.97 | 56.405 | 55.65 | 843,736 |
| Jun 05 2024 | 56.14 | 0.29 | 0.52% | 55.90 | 56.23 | 55.63 | 721,852 |
| Jun 04 2024 | 55.85 | 0.20 | 0.36% | 55.56 | 55.95 | 55.40 | 836,726 |
| Jun 03 2024 | 55.65 | 0.12 | 0.22% | 55.62 | 55.92 | 55.335 | 709,851 |
| May 31 2024 | 55.53 | 0.18 | 0.33% | 55.47 | 55.745 | 55.091 | 822,920 |
| May 30 2024 | 55.35 | 0.02 | 0.04% | 55.48 | 55.825 | 55.2404 | 674,925 |
| May 29 2024 | 55.33 | -0.28 | -0.50% | 55.19 | 55.62 | 55.08 | 415,348 |
| May 28 2024 | 55.61 | -0.46 | -0.82% | 55.99 | 56.045 | 55.44 | 733,472 |
| May 24 2024 | 56.07 | 0.42 | 0.75% | 55.67 | 56.22 | 55.66 | 522,884 |
| May 23 2024 | 55.65 | -0.95 | -1.68% | 56.54 | 56.54 | 55.555 | 765,963 |
| May 22 2024 | 56.60 | 0.24 | 0.43% | 56.39 | 56.85 | 56.39 | 832,038 |
| May 21 2024 | 56.36 | -0.09 | -0.16% | 56.44 | 56.60 | 56.2347 | 511,266 |
| May 20 2024 | 56.45 | -0.24 | -0.42% | 56.69 | 56.73 | 56.37 | 512,719 |
| May 17 2024 | 56.69 | -0.06 | -0.11% | 56.63 | 56.73 | 56.41 | 539,384 |
| May 16 2024 | 56.75 | 0.03 | 0.05% | 56.63 | 56.885 | 56.60 | 517,093 |
| May 15 2024 | 56.72 | 1.10 | 1.98% | 55.90 | 56.81 | 55.90 | 790,054 |
| May 14 2024 | 55.62 | 0.22 | 0.40% | 55.40 | 55.83 | 55.27 | 787,136 |
| May 13 2024 | 55.40 | -0.43 | -0.77% | 55.99 | 56.03 | 55.335 | 783,476 |
| May 10 2024 | 55.83 | -0.02 | -0.04% | 55.88 | 56.085 | 55.66 | 830,928 |
| May 09 2024 | 55.85 | 0.70 | 1.27% | 55.20 | 55.88 | 55.20 | 686,790 |
| May 08 2024 | 55.15 | -0.78 | -1.39% | 55.61 | 55.71 | 55.04 | 951,750 |
| May 07 2024 | 55.93 | 0.50 | 0.90% | 55.64 | 56.045 | 55.61 | 885,768 |
| May 06 2024 | 55.43 | -0.06 | -0.11% | 55.77 | 55.81 | 55.28 | 848,637 |
| May 03 2024 | 55.49 | 0.33 | 0.60% | 55.49 | 55.91 | 55.385 | 746,963 |
| May 02 2024 | 55.16 | 0.14 | 0.25% | 55.44 | 55.47 | 54.52 | 1,047,330 |
| May 01 2024 | 55.02 | 0.01 | 0.02% | 54.82 | 55.86 | 54.61 | 1,100,941 |
| Apr 30 2024 | 55.01 | -0.82 | -1.47% | 55.34 | 55.55 | 55.01 | 679,988 |
| Apr 29 2024 | 55.83 | 0.30 | 0.54% | 55.53 | 55.93 | 55.515 | 794,618 |
| Apr 26 2024 | 55.53 | 0.26 | 0.47% | 55.15 | 55.715 | 55.15 | 864,303 |
| Apr 25 2024 | 55.27 | -0.37 | -0.66% | 55.44 | 55.44 | 54.755 | 774,729 |
| Apr 24 2024 | 55.64 | 0.13 | 0.23% | 55.48 | 55.94 | 55.37 | 1,042,859 |
| Apr 23 2024 | 55.51 | 0.81 | 1.48% | 54.95 | 55.67 | 54.83 | 804,698 |
| Apr 22 2024 | 54.70 | 0.34 | 0.63% | 54.64 | 55.015 | 54.32 | 790,707 |
| Apr 19 2024 | 54.36 | -0.17 | -0.31% | 54.88 | 55.06 | 54.165 | 1,314,565 |
| Apr 18 2024 | 54.53 | -0.25 | -0.46% | 54.86 | 54.925 | 54.34 | 1,298,757 |
| Apr 17 2024 | 54.78 | -0.78 | -1.40% | 55.49 | 55.52 | 54.60 | 1,571,425 |
| Apr 16 2024 | 55.56 | -0.09 | -0.16% | 55.68 | 56.06 | 55.125 | 1,135,848 |
| Apr 15 2024 | 55.65 | -0.45 | -0.80% | 56.66 | 56.77 | 55.55 | 786,661 |
| Apr 12 2024 | 56.10 | -1.03 | -1.80% | 56.70 | 56.74 | 55.815 | 742,310 |
| Apr 11 2024 | 57.13 | 0.04 | 0.07% | 57.25 | 57.50 | 56.825 | 967,979 |
| Apr 10 2024 | 57.09 | -0.68 | -1.18% | 57.01 | 57.26 | 56.76 | 1,594,104 |
| Apr 09 2024 | 57.77 | 0.68 | 1.19% | 57.31 | 57.80 | 57.05 | 1,265,484 |
| Apr 08 2024 | 57.09 | -0.21 | -0.37% | 57.33 | 57.33 | 56.915 | 1,492,994 |
| Apr 05 2024 | 57.30 | 0.78 | 1.38% | 56.56 | 57.385 | 56.56 | 740,155 |
| Apr 04 2024 | 56.52 | -0.65 | -1.14% | 57.62 | 57.67 | 56.475 | 1,210,106 |
| Apr 03 2024 | 57.17 | 0.22 | 0.39% | 57.05 | 57.57 | 57.02 | 1,464,482 |
| Apr 02 2024 | 56.95 | -0.91 | -1.57% | 57.39 | 57.51 | 56.82 | 2,440,484 |
| Apr 01 2024 | 57.86 | -0.73 | -1.25% | 58.59 | 58.59 | 57.685 | 662,068 |
