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 (%)
Nov 29, 2013 7.340 7.440 7.340 7.340 9,934 +0.18(+2.51%)
Nov 27, 2013 7.260 7.260 7.160 7.160 71,095 -0.05(-0.69%)
Nov 26, 2013 7.220 7.220 7.210 7.210 1,793 -0.05(-0.69%)
Nov 25, 2013 7.210 7.260 7.130 7.260 2,943 +0.11(+1.54%)
Nov 22, 2013 7.240 7.240 7.150 7.150 1,334 +0.09(+1.27%)
Nov 21, 2013 7.060 7.060 7.060 7.060 19,760 +0.05(+0.71%)
Nov 20, 2013 7.020 7.020 6.920 7.010 33,853 +0.08(+1.15%)
Nov 19, 2013 7.010 7.010 6.930 6.930 1,899 -0.13(-1.84%)
Nov 18, 2013 7.070 7.070 7.060 7.060 1,812 -0.05(-0.70%)
Nov 15, 2013 7.110 7.110 6.990 7.110 14,475 +0.02(+0.28%)
Nov 14, 2013 7.026 7.090 7.026 7.090 272,931 +0.12(+1.72%)
Nov 13, 2013 6.970 6.970 6.970 6.970 237 -0.10(-1.41%)
Nov 12, 2013 6.960 7.080 6.960 7.070 1,877 +0.07(+1.00%)
Nov 11, 2013 7.000 7.000 6.920 7.000 72,321 +0.05(+0.72%)
Nov 08, 2013 6.930 6.950 6.930 6.950 338,889 -0.01(-0.14%)
Nov 07, 2013 7.060 7.060 6.960 6.960 51,353 -0.01(-0.14%)
Nov 06, 2013 6.970 6.970 6.970 6.970 1,667 +0.02(+0.29%)
Nov 05, 2013 6.950 6.950 6.950 6.950 8,561 +0.06(+0.87%)
Nov 04, 2013 7.020 7.020 6.890 6.890 246 -0.09(-1.29%)
Nov 01, 2013 6.928 6.980 6.928 6.980 228,908 -0.05(-0.71%)
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%)
Aug 01, 2013 6.700 6.700 6.700 6.700 200 +0.05(+0.75%)
Jul 31, 2013 6.760 6.760 6.620 6.650 5,804 +0.33(+5.22%)
Jul 30, 2013 6.720 6.720 6.320 6.320 4,731 -0.22(-3.36%)
Jul 29, 2013 6.540 6.540 6.540 6.540 1,221 +0.13(+2.03%)
Jul 26, 2013 6.410 6.410 6.410 6.410 6,236 -0.51(-7.37%)
Jul 25, 2013 6.920 6.920 6.920 6.920 868 +0.04(+0.58%)
Jul 24, 2013 6.880 6.880 6.880 6.880 439 +0.04(+0.58%)
Jul 19, 2013 6.840 6.840 6.840 6.840 0 +0.14(+2.09%)
Jul 15, 2013 6.700 6.700 6.700 6.700 0 +0.06(+0.90%)
Jul 11, 2013 6.640 6.640 6.640 0 -0.06(-0.90%)
Jul 10, 2013 6.700 6.700 6.700 6.700 128 -0.11(-1.62%)
Jul 08, 2013 6.810 6.810 6.810 6.810 0 -0.09(-1.30%)
Jul 05, 2013 6.900 6.900 6.900 6.900 359 +0.07(+1.02%)
Jul 03, 2013 6.660 6.830 6.660 6.830 1,419 +0.05(+0.74%)
Jul 02, 2013 6.780 6.780 6.780 6.780 3,959 +0.43(+6.77%)
Jun 28, 2013 6.350 6.350 6.350 0 -0.09(-1.40%)
Jun 27, 2013 6.440 6.440 6.440 6.440 1,542 -0.01(-0.16%)
Jun 26, 2013 6.450 6.450 6.450 6.450 5,181 +0.11(+1.74%)
Jun 25, 2013 6.510 6.510 6.340 6.340 1,358 -0.11(-1.71%)
Jun 24, 2013 6.450 6.450 6.450 6.450 1,713 -0.25(-3.73%)
Jun 21, 2013 6.500 6.700 6.500 6.700 3,108 -0.44(-6.16%)
Jun 18, 2013 7.140 7.140 7.140 7.140 0 +0.28(+4.08%)
Jun 13, 2013 6.860 6.860 6.860 0 -0.05(-0.72%)
Jun 12, 2013 6.910 6.910 6.910 6.910 1,495 +0.11(+1.62%)
Jun 11, 2013 6.800 6.800 6.800 6.800 110 -0.05(-0.73%)
Jun 10, 2013 6.700 6.850 6.700 6.850 1,345 +0.10(+1.48%)
Jun 07, 2013 6.750 6.750 6.750 6.750 807 +0.28(+4.33%)
Jun 06, 2013 6.680 6.680 6.470 6.470 13,003 -0.34(-4.99%)
Jun 04, 2013 6.810 6.810 6.810 0 +0.31(+4.77%)
Jun 03, 2013 6.500 6.740 6.500 6.500 1,557 -0.38(-5.52%)
May 30, 2013 6.880 6.880 6.880 6.880 0 -0.08(-1.15%)
May 29, 2013 6.720 6.960 6.720 6.960 3,358 +0.01(+0.14%)
May 28, 2013 6.950 6.950 6.950 6.950 197 -0.26(-3.61%)
May 24, 2013 7.030 7.210 6.750 7.210 2,224 +0.11(+1.55%)
May 23, 2013 6.750 7.100 6.750 7.100 2,475 -0.46(-6.08%)
May 22, 2013 7.560 7.560 7.560 7.560 652,020 +0.16(+2.16%)
May 21, 2013 7.550 7.560 7.400 7.400 9,798 -0.15(-1.99%)
May 17, 2013 7.550 7.550 7.550 0 +0.23(+3.14%)
May 16, 2013 7.320 7.320 7.320 7.320 782 +0.04(+0.55%)
May 15, 2013 7.050 7.280 7.050 7.280 2,673 +0.83(+12.87%)
May 10, 2013 6.450 6.450 6.450 6.450 0 +0.00(+0.00%)
May 09, 2013 6.450 6.450 6.450 6.450 16,769 -0.05(-0.77%)
May 08, 2013 6.410 6.500 6.410 6.500 370 +0.17(+2.69%)
May 06, 2013 6.330 6.330 6.330 0 +0.03(+0.48%)
May 03, 2013 6.300 6.300 6.300 6.300 200 -0.03(-0.47%)
May 02, 2013 6.160 6.330 6.160 6.330 1,155 +0.13(+2.10%)
May 01, 2013 6.200 6.200 6.200 6.200 635 -0.11(-1.74%)
Apr 30, 2013 6.440 6.440 6.310 6.310 1,128 -0.10(-1.56%)
Apr 29, 2013 6.290 6.410 6.290 6.410 4,100 +0.21(+3.39%)
Apr 26, 2013 6.200 6.200 6.200 6.200 154 -0.17(-2.67%)
Apr 25, 2013 6.370 6.370 6.240 6.370 8,036 -0.03(-0.47%)
Apr 23, 2013 6.400 6.400 6.400 6.400 0 +0.16(+2.56%)
Apr 22, 2013 6.240 6.240 6.110 6.240 7,032 +0.09(+1.46%)
Apr 19, 2013 6.150 6.150 6.150 6.150 1,684,113 +0.02(+0.33%)
Apr 18, 2013 6.140 6.140 6.130 6.130 1,049 -0.16(-2.54%)
Apr 17, 2013 6.170 6.290 6.168 6.290 198,522 +0.24(+3.97%)
Apr 16, 2013 6.190 6.190 6.050 6.050 1,917 -0.25(-3.97%)
Apr 15, 2013 6.170 6.300 6.170 6.300 2,172 -0.15(-2.33%)
Apr 12, 2013 6.300 6.450 6.300 6.450 978 +0.05(+0.78%)
Apr 11, 2013 6.400 6.400 6.400 6.400 1,048 +0.41(+6.84%)
Apr 10, 2013 5.990 5.990 5.990 5.990 3,234 +0.15(+2.57%)
Apr 09, 2013 5.840 5.840 5.840 5.840 1,420 +0.08(+1.39%)
Apr 08, 2013 5.600 5.760 5.580 5.760 1,401 +0.06(+1.05%)
Apr 05, 2013 5.700 5.700 5.700 5.700 140 +0.02(+0.35%)
Apr 04, 2013 5.680 5.680 5.680 5.680 894 -0.09(-1.56%)
Apr 03, 2013 5.770 5.770 5.640 5.770 3,095 +0.09(+1.58%)
Apr 02, 2013 5.680 5.680 5.550 5.680 980 -0.07(-1.22%)
Apr 01, 2013 5.750 5.750 5.750 5.750 636 -0.12(-2.04%)
Mar 28, 2013 5.870 5.870 5.870 5.870 129 +0.05(+0.86%)
Mar 26, 2013 5.820 5.820 5.820 3,935 -0.11(-1.85%)
Mar 25, 2013 5.900 6.070 5.900 5.930 2,489 -0.11(-1.82%)
Mar 21, 2013 6.040 6.040 6.040 0 +0.18(+3.07%)
Mar 20, 2013 5.950 5.950 5.860 5.860 88,952 -0.09(-1.51%)
Mar 15, 2013 5.950 5.950 5.950 100,000 +0.27(+4.75%)
Mar 14, 2013 5.680 5.680 5.680 5.680 790 -0.10(-1.73%)
Mar 13, 2013 5.770 5.780 5.770 5.780 3,934 -0.03(-0.52%)
Mar 12, 2013 5.810 5.810 5.810 5.810 978 -0.06(-1.02%)
Mar 11, 2013 5.870 5.870 5.870 5.870 6,167 +0.12(+2.09%)
Mar 08, 2013 5.750 5.750 5.750 5.750 5,627 +0.01(+0.17%)
Mar 07, 2013 5.763 5.763 5.740 5.740 107,229 +0.04(+0.70%)
Mar 06, 2013 5.700 5.700 5.700 5.700 1,374 +0.05(+0.88%)
Mar 05, 2013 5.650 5.650 5.650 5.650 2,008 +0.10(+1.80%)
Mar 04, 2013 5.550 5.550 5.550 5.550 2,330 -0.10(-1.77%)
Mar 01, 2013 5.650 5.650 5.650 5.650 5,968 -0.05(-0.88%)
Feb 28, 2013 5.570 5.700 5.570 5.700 1,933 +0.09(+1.60%)
Feb 27, 2013 5.610 5.610 5.610 5.610 6,280 -0.08(-1.41%)
Feb 26, 2013 5.690 5.690 5.690 5.690 1,391 -0.03(-0.52%)
Feb 25, 2013 5.720 5.720 5.720 5.720 3,402 +0.27(+4.95%)
Feb 22, 2013 5.650 5.650 5.450 5.450 2,623 -0.20(-3.54%)
Feb 21, 2013 5.650 5.650 5.650 5.650 2,499 +0.13(+2.36%)
Feb 20, 2013 5.670 5.670 5.520 5.520 102,727 -0.08(-1.43%)
Feb 15, 2013 5.600 5.600 5.600 44,000 -0.12(-2.13%)
Feb 13, 2013 5.722 5.722 5.722 0 -0.03(-0.49%)
Feb 12, 2013 5.640 5.750 5.640 5.750 2,031 -0.25(-4.17%)
Feb 11, 2013 5.600 6.000 5.600 6.000 52,734 +0.45(+8.11%)
Feb 08, 2013 5.750 5.750 5.550 5.550 3,368 -0.25(-4.31%)
Feb 07, 2013 5.690 5.800 5.690 5.800 1,402 -0.02(-0.34%)
Feb 06, 2013 5.820 5.820 5.820 5.820 3,980 -0.08(-1.36%)
Feb 04, 2013 5.900 5.900 5.900 5.900 289 -0.05(-0.84%)
Feb 01, 2013 5.950 5.950 5.950 5.950 6,781 -0.05(-0.83%)
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%)
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.