Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hitachi Ltd Ord (OP: HTHIF )

103.44 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 6, 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 (%)
Jan 31, 2013 5.870 6.000 5.870 6.000 1,577 -0.05(-0.83%)
Jan 30, 2013 6.050 6.050 5.930 6.050 8,730 -0.04(-0.66%)
Jan 29, 2013 6.090 6.090 6.090 6.090 6,973 -0.06(-0.98%)
Jan 28, 2013 6.150 6.150 6.040 6.150 2,068 -0.07(-1.13%)
Jan 25, 2013 6.220 6.220 6.220 6.220 7,757 +0.22(+3.67%)
Jan 24, 2013 5.950 6.000 5.950 6.000 1,356 +0.03(+0.50%)
Jan 23, 2013 5.960 5.970 5.960 5.970 5,482 -0.17(-2.77%)
Jan 22, 2013 6.140 6.140 6.140 6.140 12,335 -0.03(-0.49%)
Jan 18, 2013 6.180 6.180 6.170 6.170 13,776 +0.17(+2.83%)
Jan 17, 2013 6.000 6.000 6.000 6.000 218 -0.03(-0.50%)
Jan 16, 2013 6.030 6.030 5.910 6.030 13,267 -0.13(-2.11%)
Jan 15, 2013 6.160 6.160 6.160 6.160 1,496 -0.09(-1.44%)
Jan 14, 2013 6.140 6.250 6.140 6.250 2,361 +0.14(+2.29%)
Jan 12, 2013 6.100 6.110 6.100 6.110 3,773 +0.00(+0.00%)
Jan 11, 2013 6.100 6.110 6.100 6.110 3,773 -0.04(-0.65%)
Jan 10, 2013 6.170 6.170 6.150 6.150 5,123 -0.06(-0.97%)
Jan 09, 2013 6.210 6.210 6.210 6.210 743 +0.16(+2.64%)
Jan 08, 2013 6.000 6.050 6.000 6.050 24,031 +0.14(+2.37%)
Jan 07, 2013 6.040 6.080 5.910 5.910 2,228 -0.17(-2.80%)
Jan 04, 2013 5.970 6.150 5.970 6.080 12,304 +0.08(+1.33%)
Jan 03, 2013 6.250 6.250 6.000 6.000 9,553 +0.01(+0.17%)
Jan 02, 2013 5.790 5.990 5.790 5.990 3,409 +0.39(+6.96%)
Dec 31, 2012 5.780 5.780 5.600 5.600 5,300 -0.28(-4.76%)
Dec 28, 2012 5.920 5.920 5.800 5.880 1,135 -0.01(-0.17%)
Dec 27, 2012 5.890 5.890 5.890 5.890 7,112 +0.19(+3.33%)
Dec 26, 2012 5.870 5.870 5.700 5.700 4,637 -0.20(-3.39%)
Dec 24, 2012 5.700 5.900 5.700 5.900 1,308 +0.11(+1.90%)
Dec 21, 2012 5.790 5.790 5.650 5.790 3,163 -0.07(-1.19%)
Dec 20, 2012 5.795 5.860 5.795 5.860 57,567 +0.05(+0.86%)
Dec 19, 2012 5.810 5.940 5.810 5.810 4,073 +0.05(+0.87%)
Dec 18, 2012 5.760 5.760 5.760 5.760 7,000 +0.03(+0.52%)
Dec 17, 2012 5.640 5.730 5.640 5.730 3,973 -0.02(-0.35%)
Dec 14, 2012 5.750 5.750 5.750 5.750 1,460 +0.05(+0.88%)
Dec 13, 2012 5.710 5.710 5.700 5.700 5,154 +0.00(+0.00%)
Dec 12, 2012 5.670 5.790 5.670 5.700 2,450 -6.66(-53.88%)
Dec 12, 2012 12.44 12.44 12.36 12.36 0 +6.67(+117.22%)
Dec 11, 2012 5.690 5.690 5.690 5.690 730 -6.66(-53.93%)
Dec 11, 2012 12.35 12.35 12.35 12.35 0 +6.67(+117.43%)
Dec 10, 2012 5.680 5.680 5.570 5.680 4,893 -6.73(-54.23%)
Dec 10, 2012 12.41 12.41 12.41 12.41 0 +6.78(+120.43%)
Dec 07, 2012 5.610 5.760 5.610 5.630 18,478 -0.11(-1.92%)
Dec 06, 2012 5.740 5.740 5.740 5.740 3,685 +0.03(+0.53%)
Dec 05, 2012 5.710 5.710 5.710 5.710 93,910 -0.04(-0.70%)
Dec 04, 2012 5.750 5.750 5.750 5.750 3,442 -0.07(-1.20%)
Nov 30, 2012 5.820 5.820 5.820 5.820 745 +0.30(+5.43%)
Nov 29, 2012 5.640 5.640 5.520 5.520 12,074 +0.02(+0.33%)
Nov 27, 2012 5.502 5.502 5.502 0 -0.08(-1.40%)
Nov 26, 2012 5.570 5.580 5.570 5.580 2,676 +0.03(+0.54%)
Nov 24, 2012 5.550 5.550 5.550 5.550 295 +0.00(+0.00%)
Nov 23, 2012 5.550 5.550 5.550 5.550 295 +0.18(+3.35%)
Nov 20, 2012 5.370 5.370 5.370 5.370 0 -0.17(-3.07%)
Nov 19, 2012 5.540 5.540 5.540 5.540 766 +0.27(+5.12%)
Nov 16, 2012 5.440 5.440 5.270 5.270 4,162 +0.04(+0.76%)
Nov 15, 2012 5.230 5.230 5.230 5.230 4,659 +0.13(+2.55%)
Nov 14, 2012 5.150 5.150 5.100 5.100 7,288 -0.11(-2.11%)
Nov 13, 2012 5.210 5.210 5.210 5.210 1,845 +0.04(+0.77%)
Nov 12, 2012 5.050 5.170 5.050 5.170 3,518 -0.13(-2.45%)
Nov 09, 2012 5.190 5.300 5.190 5.300 3,279 +0.15(+2.91%)
Nov 08, 2012 5.100 5.260 5.100 5.150 6,011 -0.01(-0.19%)
Nov 07, 2012 5.280 5.280 5.160 5.160 3,003 -0.17(-3.19%)
Nov 05, 2012 5.330 5.330 5.330 0 +0.09(+1.72%)
Nov 02, 2012 5.240 5.240 5.240 5.240 769 -0.05(-0.95%)
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.