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 30, 2018 29.36 29.36 29.36 0 -1.61(-5.20%)
Nov 29, 2018 30.97 30.97 30.97 29,000 +0.00(+0.00%)
Nov 19, 2018 30.97 30.97 30.97 0 +0.00(+0.00%)
Nov 15, 2018 30.97 30.97 30.97 0 +0.00(+0.00%)
Nov 12, 2018 30.97 30.97 30.97 0 +0.00(+0.00%)
Nov 09, 2018 30.97 30.97 30.97 5 +0.00(+0.00%)
Nov 08, 2018 30.97 30.97 30.97 30.97 189 -0.94(-2.95%)
Nov 07, 2018 31.91 31.91 31.91 31.91 719 +1.11(+3.60%)
Nov 01, 2018 30.80 30.80 30.80 0 +0.40(+1.32%)
Oct 31, 2018 30.40 30.40 30.40 30.40 786 +2.27(+8.07%)
Oct 30, 2018 28.13 28.13 28.13 0 +0.00(+0.00%)
Oct 25, 2018 28.13 28.13 28.13 0 -1.57(-5.29%)
Oct 24, 2018 29.70 29.70 29.70 29.70 100 -2.80(-8.62%)
Oct 11, 2018 32.50 32.50 32.50 0 +0.00(+0.00%)
Oct 09, 2018 32.50 32.50 32.50 0 -1.07(-3.19%)
Oct 08, 2018 33.57 33.57 33.57 2 +0.00(+0.00%)
Oct 05, 2018 33.57 33.57 33.57 33.57 700 -0.03(-0.09%)
Oct 04, 2018 33.60 33.60 33.60 33.60 550 +0.42(+1.27%)
Oct 03, 2018 33.18 33.18 33.18 8 +0.00(+0.00%)
Oct 02, 2018 33.67 33.67 33.18 33.18 2,920 +26.95(+432.58%)
Sep 26, 2018 6.230 6.230 6.230 0 +0.00(+0.00%)
Sep 24, 2018 6.230 6.230 6.230 0 +0.00(+0.00%)
Sep 19, 2018 6.230 6.230 6.230 0 +0.00(+0.00%)
Sep 14, 2018 6.230 6.230 6.230 0 +0.00(+0.00%)
Sep 12, 2018 6.230 6.230 6.230 0 +0.00(+0.00%)
Sep 11, 2018 6.230 6.230 6.230 60 +0.00(+0.00%)
Sep 05, 2018 6.230 6.230 6.230 0 -0.16(-2.50%)
Aug 31, 2018 6.390 6.390 6.390 0 -0.23(-3.47%)
Aug 16, 2018 6.620 6.620 6.620 0 +0.00(+0.00%)
Aug 10, 2018 6.620 6.620 6.620 0 -0.25(-3.64%)
Aug 09, 2018 6.870 6.870 6.870 25 +0.00(+0.00%)
Aug 06, 2018 6.870 6.870 6.870 0 +0.00(+0.00%)
Jul 31, 2018 6.870 6.870 6.870 0 +0.00(+0.00%)
Jul 30, 2018 28 +0.00(+0.00%)
Jul 27, 2018 7.430 7.460 7.430 7.460 300 +0.26(+3.61%)
Jul 25, 2018 7.200 7.200 7.200 5 -0.02(-0.28%)
Jul 23, 2018 7.220 7.220 7.220 0 +0.31(+4.49%)
Jul 16, 2018 6.910 6.910 6.910 1 -0.03(-0.43%)
Jul 12, 2018 6.940 6.940 6.940 0 -0.08(-1.14%)
Jun 22, 2018 7.020 7.020 7.020 0 -0.40(-5.39%)
Jun 13, 2018 7.420 7.420 7.420 0 +0.09(+1.23%)
May 30, 2018 7.330 7.330 7.330 0 -0.15(-2.01%)
May 21, 2018 7.480 7.480 7.480 0 -0.14(-1.84%)
May 16, 2018 7.620 7.620 7.620 32 -0.38(-4.75%)
May 07, 2018 8.000 8.000 8.000 0 +0.21(+2.70%)
May 04, 2018 7.790 7.790 7.790 7.790 5,000 +0.26(+3.45%)
Apr 30, 2018 7.530 7.530 7.530 0 +0.02(+0.27%)
Apr 27, 2018 7.440 7.510 7.270 7.510 500 +0.00(+0.00%)
Apr 25, 2018 0 +0.00(+0.00%)
Apr 17, 2018 7.120 7.120 7.120 0 +0.05(+0.71%)
Apr 10, 2018 7.070 7.070 7.070 0 -0.22(-3.02%)
Apr 09, 2018 7.180 7.290 7.180 7.290 300 -0.19(-2.54%)
Mar 27, 2018 7.480 7.480 7.480 0 +0.05(+0.62%)
Mar 21, 2018 7.434 7.434 7.434 35 +0.06(+0.87%)
Mar 20, 2018 7.280 7.370 7.280 7.370 547 -0.07(-0.94%)
Mar 16, 2018 7.440 7.440 7.440 0 +0.05(+0.68%)
Mar 15, 2018 7.390 7.390 7.390 7.390 300 -0.43(-5.50%)
Mar 13, 2018 7.820 7.820 7.820 0 +0.24(+3.13%)
Mar 12, 2018 7.577 7.582 7.577 7.582 68,000 +0.07(+0.97%)
Mar 06, 2018 7.510 7.510 7.510 0 -0.03(-0.40%)
Mar 05, 2018 7.410 7.540 7.410 7.540 300 -0.46(-5.75%)
Feb 27, 2018 8.000 8.000 8.000 0 +0.09(+1.14%)
Feb 26, 2018 7.650 7.910 7.650 7.910 6,000 +0.31(+4.08%)
Feb 22, 2018 7.600 7.600 7.600 23 +0.46(+6.44%)
Feb 09, 2018 7.140 7.140 7.140 0 -0.27(-3.64%)
Feb 08, 2018 7.462 7.462 7.410 7.410 600 +0.00(+0.00%)
Feb 07, 2018 7.540 7.540 7.410 7.410 691 -0.19(-2.50%)
Feb 06, 2018 7.600 7.600 7.600 7.600 2,000 -0.04(-0.52%)
Feb 05, 2018 7.850 7.850 7.640 7.640 400 -0.41(-5.09%)
Jan 31, 2018 8.050 8.050 8.050 0 -0.47(-5.52%)
Jan 25, 2018 8.520 8.520 8.520 0 -0.03(-0.35%)
Jan 24, 2018 8.550 8.550 8.550 8.550 940 +0.22(+2.64%)
Jan 22, 2018 8.330 8.330 8.330 0 +0.00(+0.00%)
Jan 19, 2018 8.330 8.330 8.330 8.330 1,002 +0.49(+6.25%)
Jan 04, 2018 7.840 7.840 7.840 14,000 +0.19(+2.48%)
Dec 19, 2017 7.650 7.650 7.650 0 +0.03(+0.34%)
Dec 18, 2017 7.624 7.624 7.624 7.624 340 +0.00(+0.05%)
Dec 11, 2017 7.620 7.620 7.620 0 +0.00(+0.00%)
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.