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 (%)
Oct 29, 2015 5.660 5.660 5.660 0 -0.22(-3.74%)
Oct 28, 2015 5.880 5.880 5.880 5.880 200 +0.01(+0.17%)
Oct 27, 2015 5.870 5.870 5.870 5.870 1,572 +0.00(+0.00%)
Oct 23, 2015 5.870 5.870 5.870 0 +0.20(+3.53%)
Oct 22, 2015 5.680 5.680 5.670 5.670 934 +0.04(+0.71%)
Oct 21, 2015 5.620 5.630 5.620 5.630 3,100 +0.13(+2.36%)
Oct 19, 2015 5.500 5.500 5.500 0 -0.13(-2.31%)
Oct 16, 2015 5.630 5.630 5.630 5.630 1,538 -0.03(-0.53%)
Oct 09, 2015 5.660 5.660 5.660 0 +0.18(+3.28%)
Oct 07, 2015 5.480 5.480 5.480 0 +0.35(+6.82%)
Oct 06, 2015 5.149 5.149 5.130 5.130 895 -0.03(-0.58%)
Oct 05, 2015 5.188 5.230 5.150 5.160 3,188 +0.01(+0.19%)
Oct 02, 2015 5.070 5.150 5.070 5.150 1,248 -0.01(-0.19%)
Oct 01, 2015 5.160 5.160 5.160 5.160 300 +0.13(+2.58%)
Sep 29, 2015 5.030 5.030 5.030 0 -0.02(-0.40%)
Sep 28, 2015 4.970 5.050 4.970 5.050 17,895 -0.07(-1.37%)
Sep 25, 2015 5.120 5.130 5.120 5.120 1,650 +0.02(+0.39%)
Sep 22, 2015 5.100 5.100 5.100 0 -0.14(-2.67%)
Sep 21, 2015 5.240 5.240 5.240 5.240 3,983 +0.13(+2.54%)
Sep 18, 2015 5.110 5.110 5.110 5.110 646 +0.07(+1.39%)
Sep 14, 2015 5.040 5.040 5.040 0 -0.05(-0.98%)
Sep 11, 2015 5.090 5.090 5.090 5.090 697 -0.08(-1.55%)
Sep 10, 2015 5.170 5.170 5.170 5.170 743 -0.29(-5.31%)
Sep 09, 2015 5.460 5.460 5.460 5.460 502 +0.00(+0.00%)
Sep 08, 2015 5.260 5.460 5.260 5.460 1,451 +0.05(+0.85%)
Sep 04, 2015 5.414 5.414 5.414 0 -0.02(-0.29%)
Sep 03, 2015 5.430 5.430 5.430 5.430 2,019 -0.12(-2.16%)
Sep 02, 2015 5.445 5.550 5.445 5.550 500 +0.08(+1.46%)
Aug 31, 2015 5.470 5.470 5.470 0 -0.11(-1.97%)
Aug 27, 2015 5.580 5.580 5.580 0 -0.01(-0.18%)
Aug 26, 2015 5.590 5.590 5.590 5.590 10,318 +0.18(+3.33%)
Aug 25, 2015 5.410 5.410 5.410 5.410 5,729 -0.05(-0.92%)
Aug 24, 2015 5.510 5.510 5.460 5.460 7,000 -0.47(-7.93%)
Aug 20, 2015 5.930 5.930 5.930 0 -0.04(-0.67%)
Aug 18, 2015 5.970 5.970 5.970 0 -0.06(-1.00%)
Aug 14, 2015 6.030 6.030 6.030 0 -0.25(-3.98%)
Aug 06, 2015 6.280 6.280 6.280 0 -0.07(-1.10%)
Aug 05, 2015 6.290 6.350 6.290 6.350 1,559 +0.10(+1.61%)
Aug 04, 2015 6.250 6.250 6.250 6.250 100 -0.06(-0.96%)
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.