The average closing price for IHI in 2022 was $53.34. It was down 19.9% for the year. The latest price is $62.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $51.80 | $52.03 | $51.37 | $51.96 | 557,195 |
December 29 2022 | $51.50 | $52.54 | $51.35 | $52.22 | 413,382 |
December 28 2022 | $51.61 | $52.11 | $51.10 | $51.11 | 2,003,639 |
December 27 2022 | $51.42 | $51.77 | $50.97 | $51.52 | 1,881,953 |
December 23 2022 | $51.40 | $51.66 | $51.12 | $51.50 | 361,872 |
December 22 2022 | $51.36 | $51.61 | $50.69 | $51.60 | 539,728 |
December 21 2022 | $51.19 | $51.94 | $51.18 | $51.70 | 485,678 |
December 20 2022 | $50.75 | $51.09 | $50.39 | $50.93 | 419,717 |
December 19 2022 | $51.00 | $51.14 | $50.56 | $50.80 | 516,950 |
December 16 2022 | $51.57 | $51.63 | $50.82 | $51.10 | 1,078,896 |
December 15 2022 | $52.62 | $52.78 | $51.90 | $51.99 | 548,326 |
December 14 2022 | $53.46 | $54.08 | $52.94 | $53.32 | 685,035 |
December 13 2022 | $53.97 | $54.42 | $53.36 | $53.65 | 787,040 |
December 12 2022 | $52.28 | $52.88 | $52.28 | $52.86 | 594,225 |
December 09 2022 | $52.32 | $52.76 | $52.19 | $52.21 | 508,695 |
December 08 2022 | $51.94 | $52.75 | $51.71 | $52.56 | 713,951 |
December 07 2022 | $51.16 | $51.82 | $51.13 | $51.70 | 575,967 |
December 06 2022 | $51.65 | $51.76 | $50.89 | $51.18 | 513,716 |
December 05 2022 | $52.48 | $52.48 | $51.77 | $51.86 | 469,100 |
December 02 2022 | $52.23 | $53.02 | $52.07 | $52.94 | 500,360 |
December 01 2022 | $52.67 | $53.15 | $52.45 | $52.95 | 619,921 |
November 30 2022 | $50.81 | $52.38 | $50.61 | $52.36 | 580,817 |
November 29 2022 | $50.61 | $50.90 | $50.47 | $50.75 | 561,883 |
November 28 2022 | $51.28 | $51.57 | $50.64 | $50.75 | 668,073 |
November 25 2022 | $51.58 | $51.70 | $51.46 | $51.64 | 201,898 |
Daily pricing data for IHI dates back to 5/5/2006, and may be incomplete.
