(IHI)
AMEX: IHI
· Real-Time Price · USD
62.56
0.67 (1.08%)
At close: Aug 20, 2025, 9:48 AM
IHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 61.33 | 62.07 | 61.23 | 61.89 | n/a | 0.42% | 654,113 |
| Aug 18, 2025 | 61.86 | 62.14 | 61.59 | 61.63 | 61.63 | -0.44% | 473,400 |
| Aug 15, 2025 | 61.67 | 62.24 | 61.65 | 61.90 | 61.90 | 0.50% | 587,300 |
| Aug 14, 2025 | 61.60 | 61.63 | 61.19 | 61.59 | 61.59 | -0.32% | 723,843 |
| Aug 13, 2025 | 61.64 | 61.93 | 61.28 | 61.79 | 61.79 | 0.49% | 1,287,900 |
| Aug 12, 2025 | 61.26 | 61.49 | 61.06 | 61.49 | 61.49 | 0.67% | 600,713 |
| Aug 11, 2025 | 61.32 | 61.54 | 60.96 | 61.08 | 61.08 | -0.39% | 796,816 |
| Aug 8, 2025 | 60.74 | 61.49 | 60.74 | 61.32 | 61.32 | 1.12% | 887,900 |
| Aug 7, 2025 | 60.56 | 60.96 | 60.16 | 60.64 | 60.64 | 1.44% | 1,190,239 |
| Aug 6, 2025 | 60.42 | 60.49 | 59.78 | 59.78 | 59.78 | -1.14% | 1,441,400 |
| Aug 5, 2025 | 60.97 | 60.97 | 60.26 | 60.47 | 60.47 | -1.03% | 816,900 |
| Aug 4, 2025 | 60.46 | 61.17 | 60.46 | 61.10 | 61.10 | 2.41% | 1,463,825 |
| Aug 1, 2025 | 59.34 | 59.99 | 59.09 | 59.66 | 59.66 | -0.05% | 826,308 |
| Jul 31, 2025 | 60.91 | 61.00 | 59.57 | 59.69 | 59.69 | -2.79% | 838,467 |
| Jul 30, 2025 | 61.44 | 61.86 | 61.09 | 61.40 | 61.40 | -0.10% | 618,000 |
| Jul 29, 2025 | 61.25 | 61.62 | 61.16 | 61.46 | 61.46 | 0.47% | 542,050 |
| Jul 28, 2025 | 61.30 | 61.66 | 61.08 | 61.17 | 61.17 | -0.42% | 872,046 |
| Jul 25, 2025 | 60.99 | 61.47 | 60.76 | 61.43 | 61.43 | 1.24% | 847,400 |
| Jul 24, 2025 | 61.04 | 61.19 | 60.51 | 60.68 | 60.68 | -0.74% | 1,093,400 |
| Jul 23, 2025 | 61.27 | 61.76 | 60.38 | 61.13 | 61.13 | 0.97% | 1,622,451 |