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

Hitachi Ltd Ord (OP: HTHIF )

101.26 -0.51 (-0.50%)
Streaming Delayed Price Updated: 2:06 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 (%)
Oct 31, 2013 7.030 7.030 6.950 7.030 3,403 +0.21(+3.08%)
Oct 30, 2013 6.880 6.880 6.820 6.820 1,278,870 -0.08(-1.16%)
Oct 29, 2013 6.900 6.900 6.900 6.900 148 -0.03(-0.43%)
Oct 28, 2013 6.930 6.930 6.820 6.930 1,366 +0.19(+2.82%)
Oct 25, 2013 6.740 6.740 6.740 6.740 1,998 -0.04(-0.59%)
Oct 24, 2013 6.780 6.780 6.780 6.780 2,031 -0.22(-3.14%)
Oct 23, 2013 6.260 7.000 6.150 7.000 214,971 +0.74(+11.82%)
Oct 22, 2013 6.360 6.360 6.260 6.260 4,762 -0.11(-1.73%)
Oct 21, 2013 6.260 6.370 6.260 6.370 3,765 -0.01(-0.16%)
Oct 18, 2013 6.380 6.380 6.380 6.380 1,079 +0.01(+0.16%)
Oct 17, 2013 6.370 6.370 6.370 6.370 3,555 -0.03(-0.47%)
Oct 16, 2013 6.345 6.400 6.345 6.400 390,672 +0.00(+0.00%)
Oct 14, 2013 6.400 6.400 6.400 0 +0.03(+0.47%)
Oct 11, 2013 6.370 6.370 6.370 6.370 2,448 -0.09(-1.39%)
Oct 10, 2013 6.460 6.460 6.460 6.460 3,389 -0.05(-0.77%)
Oct 09, 2013 6.510 6.510 6.510 6.510 700 +0.02(+0.31%)
Oct 08, 2013 6.490 6.490 6.490 6.490 551 -0.01(-0.15%)
Oct 04, 2013 6.500 6.500 6.500 0 +0.06(+0.93%)
Oct 03, 2013 6.570 6.570 6.440 6.440 2,015 -0.10(-1.53%)
Oct 02, 2013 6.500 6.540 6.400 6.540 4,953 -0.06(-0.91%)
Oct 01, 2013 6.500 6.600 6.500 6.600 2,999 -0.01(-0.15%)
Sep 30, 2013 6.610 6.610 6.610 6.610 1,946 -0.29(-4.20%)
Sep 27, 2013 6.630 6.900 6.630 6.900 1,052 -0.05(-0.72%)
Sep 26, 2013 6.770 6.950 6.770 6.950 2,663 +0.17(+2.51%)
Sep 25, 2013 6.780 6.780 6.780 6.780 1,921 +0.07(+1.04%)
Sep 24, 2013 6.710 6.710 6.710 6.710 2,955 +0.16(+2.44%)
Sep 23, 2013 6.550 6.550 6.550 6.550 479 -0.18(-2.67%)
Sep 20, 2013 6.730 6.730 6.600 6.730 6,861 -0.05(-0.74%)
Sep 19, 2013 6.780 6.780 6.780 6.780 794 +0.08(+1.19%)
Sep 18, 2013 6.490 6.700 6.490 6.700 7,793 +0.17(+2.60%)
Sep 17, 2013 6.530 6.530 6.530 6.530 1,547 +0.18(+2.83%)
Sep 16, 2013 6.490 6.490 6.350 6.350 1,122 -0.10(-1.55%)
Sep 13, 2013 6.450 6.450 6.450 6.450 1,507 +0.00(+0.00%)
Sep 12, 2013 6.300 6.450 6.300 6.450 2,140 +0.07(+1.10%)
Sep 11, 2013 6.292 6.380 6.292 6.380 7,064 +0.23(+3.74%)
Sep 09, 2013 6.150 6.150 6.150 0 +0.13(+2.16%)
Sep 06, 2013 5.770 6.020 5.770 6.020 1,539 +0.02(+0.33%)
Sep 05, 2013 6.000 6.000 6.000 6.000 1,804 +0.05(+0.84%)
Sep 04, 2013 6.200 6.200 5.950 5.950 2,677 -0.23(-3.72%)
Sep 03, 2013 6.180 6.180 6.180 6.180 1,317 +0.08(+1.31%)
Aug 30, 2013 6.100 6.100 5.900 6.100 1,711 -0.10(-1.61%)
Aug 29, 2013 5.950 6.200 5.950 6.200 4,011 +0.00(+0.00%)
Aug 28, 2013 6.200 6.200 6.200 6.200 8,544 +0.10(+1.64%)
Aug 27, 2013 6.100 6.100 6.100 6.100 482 -0.15(-2.40%)
Aug 26, 2013 6.250 6.250 6.250 6.250 624 -0.15(-2.34%)
Aug 23, 2013 6.400 6.400 6.200 6.400 4,703 +0.15(+2.40%)
Aug 22, 2013 6.250 6.250 6.250 6.250 5,258 -0.05(-0.79%)
Aug 21, 2013 6.300 6.300 6.300 6.300 1,470 -0.20(-3.08%)
Aug 20, 2013 6.500 6.500 6.500 6.500 5,575 +0.20(+3.17%)
Aug 19, 2013 6.330 6.460 6.300 6.300 3,356 -0.13(-2.02%)
Aug 16, 2013 6.430 6.430 6.430 6.430 685 -0.02(-0.31%)
Aug 15, 2013 6.420 6.450 6.420 6.450 623,820 +0.10(+1.57%)
Aug 14, 2013 6.550 6.550 6.350 6.350 971 -0.15(-2.31%)
Aug 13, 2013 6.500 6.500 6.500 6.500 145,029 -0.06(-0.91%)
Aug 12, 2013 6.560 6.560 6.560 6.560 540 -0.06(-0.91%)
Aug 09, 2013 6.600 6.620 6.600 6.620 3,673 +0.12(+1.85%)
Aug 08, 2013 6.580 6.580 6.500 6.500 2,617 -0.20(-2.99%)
Aug 07, 2013 6.560 6.700 6.560 6.700 3,994 -0.11(-1.62%)
Aug 06, 2013 6.810 6.810 6.810 6.810 640 +0.07(+1.04%)
Aug 05, 2013 6.760 6.760 6.630 6.740 1,893 -0.06(-0.88%)
Aug 02, 2013 6.800 6.800 6.800 6.800 311 +0.10(+1.49%)
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.