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 (%)
Apr 30, 2015 6.770 6.770 6.770 65 -0.28(-3.97%)
Apr 29, 2015 6.840 7.050 6.840 7.050 16,820 -0.03(-0.42%)
Apr 27, 2015 7.080 7.080 7.080 37 +0.00(+0.00%)
Apr 24, 2015 6.970 7.080 6.970 7.080 1,339 +0.01(+0.14%)
Apr 23, 2015 6.970 7.070 6.970 7.070 3,307 -0.01(-0.14%)
Apr 22, 2015 7.080 7.080 7.080 7.080 978 +0.25(+3.66%)
Apr 20, 2015 6.830 6.830 6.830 31 +0.14(+2.09%)
Apr 17, 2015 6.540 6.690 6.540 6.690 7,138 +0.01(+0.15%)
Apr 16, 2015 6.736 6.840 6.680 6.680 7,838 -0.16(-2.34%)
Apr 15, 2015 6.840 6.840 6.840 6.840 52,992 +0.07(+1.03%)
Apr 14, 2015 6.840 6.870 6.770 6.770 5,585 -0.04(-0.59%)
Apr 13, 2015 6.820 6.820 6.810 6.810 1,690 +0.03(+0.44%)
Apr 10, 2015 6.770 6.780 6.650 6.780 2,169 +0.02(+0.30%)
Apr 09, 2015 6.890 6.890 6.730 6.760 8,670 -0.16(-2.31%)
Apr 08, 2015 7.020 7.020 6.920 6.920 1,157 -0.13(-1.84%)
Apr 07, 2015 7.050 7.050 7.050 7.050 303 +0.18(+2.62%)
Apr 06, 2015 7.130 7.130 6.870 6.870 3,033 -0.01(-0.15%)
Apr 02, 2015 6.880 6.880 6.880 0 +0.00(+0.00%)
Apr 01, 2015 6.750 6.880 6.730 6.880 1,658 +0.08(+1.18%)
Mar 31, 2015 6.790 6.910 6.790 6.800 2,948 -0.13(-1.88%)
Mar 30, 2015 7.080 7.080 6.930 6.930 3,868 +0.02(+0.29%)
Mar 27, 2015 7.040 7.040 6.910 6.910 6,155 -0.11(-1.57%)
Mar 26, 2015 7.030 7.060 7.020 7.020 119,356 +0.07(+1.01%)
Mar 25, 2015 7.050 7.050 6.910 6.950 13,569 -0.16(-2.25%)
Mar 24, 2015 7.110 7.110 6.920 7.110 8,676 +0.08(+1.14%)
Mar 23, 2015 6.880 7.030 6.880 7.030 12,918 +0.05(+0.72%)
Mar 20, 2015 6.980 6.980 6.980 6.980 1,348 +0.08(+1.16%)
Mar 19, 2015 6.940 6.940 6.900 6.900 1,236 +0.03(+0.44%)
Mar 18, 2015 6.770 6.870 6.770 6.870 1,685 +0.04(+0.59%)
Mar 17, 2015 6.798 6.940 6.798 6.830 2,048 +0.10(+1.49%)
Mar 16, 2015 6.600 6.740 6.600 6.730 232,593 +0.00(+0.00%)
Mar 13, 2015 6.687 6.730 6.687 6.730 45,644 +0.10(+1.51%)
Mar 12, 2015 6.560 6.630 6.560 6.630 6,609 +0.04(+0.64%)
Mar 11, 2015 6.550 6.650 6.550 6.588 44,989 +0.03(+0.43%)
Mar 10, 2015 6.630 6.630 6.560 6.560 76,666 -0.05(-0.76%)
Mar 09, 2015 6.710 6.710 6.610 6.610 1,674 -0.19(-2.79%)
Mar 06, 2015 6.800 6.800 6.800 6.800 452 +0.03(+0.44%)
Mar 05, 2015 6.930 6.930 6.770 6.770 4,009 +0.09(+1.35%)
Mar 04, 2015 6.650 6.790 6.650 6.680 12,287 -0.10(-1.47%)
Mar 03, 2015 6.800 6.800 6.640 6.780 4,091 -0.05(-0.73%)
Mar 02, 2015 6.743 6.830 6.710 6.830 8,187 +0.02(+0.29%)
Feb 27, 2015 6.810 6.950 6.810 6.810 1,880 -0.05(-0.73%)
Feb 26, 2015 6.990 6.990 6.860 6.860 2,561 +0.01(+0.15%)
Feb 25, 2015 6.980 6.980 6.840 6.850 4,211 -0.18(-2.56%)
Feb 24, 2015 7.040 7.040 7.030 7.030 2,642 -0.02(-0.28%)
Feb 20, 2015 7.050 7.050 7.050 0 +0.10(+1.44%)
Feb 19, 2015 6.840 6.950 6.840 6.950 1,654 +0.12(+1.76%)
Feb 18, 2015 6.850 6.970 6.820 6.830 51,445 +0.19(+2.86%)
Feb 17, 2015 6.600 6.680 6.600 6.640 58,068 -0.01(-0.15%)
Feb 13, 2015 6.650 6.650 6.650 0 +0.05(+0.76%)
Feb 12, 2015 6.560 6.600 6.560 6.600 12,753 -0.04(-0.60%)
Feb 11, 2015 6.620 6.670 6.620 6.640 13,549 -0.06(-0.90%)
Feb 10, 2015 6.673 6.750 6.673 6.700 327,547 -0.05(-0.74%)
Feb 09, 2015 6.600 6.750 6.600 6.750 9,041 +0.06(+0.90%)
Feb 06, 2015 6.660 6.690 6.660 6.690 1,741 +0.00(+0.06%)
Feb 05, 2015 6.590 6.686 6.590 6.686 2,849 -0.33(-4.76%)
Feb 04, 2015 7.260 7.260 7.020 7.020 100,570 -0.37(-5.01%)
Feb 03, 2015 7.480 7.480 7.390 7.390 5,503 +0.00(+0.00%)
Feb 02, 2015 7.370 7.550 7.370 7.390 2,608 -0.23(-3.02%)
Jan 30, 2015 7.630 7.630 7.520 7.620 6,302 -0.10(-1.30%)
Jan 29, 2015 7.720 7.720 7.720 7.720 908 +0.07(+0.92%)
Jan 28, 2015 7.760 7.760 7.650 7.650 119,195 -0.23(-2.92%)
Jan 27, 2015 7.880 7.880 7.880 7.880 503 -0.01(-0.13%)
Jan 26, 2015 7.930 7.930 7.770 7.890 6,471 +0.30(+3.95%)
Jan 23, 2015 7.580 7.710 7.580 7.590 7,392 +0.12(+1.61%)
Jan 22, 2015 7.510 7.560 7.470 7.470 4,151 -0.17(-2.23%)
Jan 21, 2015 7.630 7.640 7.480 7.640 8,708 -0.05(-0.65%)
Jan 20, 2015 7.660 7.690 7.630 7.690 5,075 +0.08(+1.05%)
Jan 16, 2015 7.610 7.610 7.610 0 +0.11(+1.47%)
Jan 15, 2015 7.530 7.540 7.500 7.500 2,756 +0.11(+1.49%)
Jan 14, 2015 7.510 7.510 7.390 7.390 670 -0.12(-1.60%)
Jan 13, 2015 7.510 0 +0.08(+1.08%)
Jan 12, 2015 7.220 7.430 7.220 7.430 765 +0.03(+0.41%)
Jan 09, 2015 7.383 7.430 7.260 7.400 7,146 +0.18(+2.49%)
Jan 07, 2015 7.220 7.220 7.220 0 -0.16(-2.17%)
Jan 06, 2015 7.330 7.380 7.330 7.380 858 -0.07(-0.94%)
Jan 05, 2015 7.290 7.460 7.270 7.450 7,400 +0.07(+0.95%)
Jan 02, 2015 7.340 7.380 7.340 7.380 980 -0.17(-2.25%)
Dec 31, 2014 7.550 7.550 7.550 0 -0.14(-1.82%)
Dec 29, 2014 7.690 7.690 7.690 80 -0.18(-2.29%)
Dec 26, 2014 7.680 7.880 7.680 7.870 3,580 +0.13(+1.68%)
Dec 24, 2014 7.740 7.740 7.740 0 +0.23(+3.06%)
Dec 23, 2014 7.510 7.510 7.510 7.510 5,019 -0.20(-2.59%)
Dec 22, 2014 7.710 7.710 7.710 7.710 11,566 +0.13(+1.72%)
Dec 19, 2014 7.580 7.580 7.580 7.580 1,096 +0.23(+3.13%)
Dec 18, 2014 7.350 7.350 7.350 7.350 8,815 -0.02(-0.27%)
Dec 17, 2014 7.470 7.470 7.340 7.370 1,772 -0.10(-1.34%)
Dec 16, 2014 7.340 7.470 7.340 7.470 2,112 +0.18(+2.47%)
Dec 15, 2014 7.310 7.310 7.260 7.290 9,850 -0.12(-1.62%)
Dec 12, 2014 7.460 7.460 7.410 7.410 66,020 -0.22(-2.88%)
Dec 11, 2014 7.550 7.630 7.550 7.630 3,123 +0.19(+2.55%)
Dec 10, 2014 7.390 7.440 7.330 7.440 6,419 -0.17(-2.23%)
Dec 09, 2014 7.610 7.610 7.610 7.610 386 -0.11(-1.42%)
Dec 08, 2014 7.720 7.720 7.640 7.720 4,889 -0.06(-0.77%)
Dec 04, 2014 7.780 7.780 7.780 44 +0.09(+1.17%)
Dec 03, 2014 7.690 7.690 7.620 7.690 1,650 -0.04(-0.58%)
Dec 02, 2014 7.780 7.780 7.735 7.735 47,458 -0.08(-1.09%)
Dec 01, 2014 7.820 7.820 7.820 7.820 1,090 +0.06(+0.77%)
Nov 28, 2014 7.790 7.790 7.760 7.760 928 +0.02(+0.26%)
Nov 26, 2014 7.740 7.740 7.740 0 -0.05(-0.64%)
Nov 25, 2014 7.760 7.790 7.760 7.790 1,774 +0.21(+2.77%)
Nov 24, 2014 7.580 7.640 7.580 7.580 3,110 +0.07(+0.95%)
Nov 21, 2014 7.710 7.710 7.509 7.509 1,224 -0.09(-1.20%)
Nov 20, 2014 7.600 7.600 7.600 7.600 7,746 +0.02(+0.26%)
Nov 19, 2014 7.590 7.650 7.580 7.580 99,043 -0.04(-0.52%)
Nov 18, 2014 7.630 7.630 7.620 7.620 1,887 +0.15(+2.01%)
Nov 17, 2014 7.480 7.480 7.470 7.470 2,032 -0.17(-2.23%)
Nov 14, 2014 7.570 7.640 7.570 7.640 908 +0.04(+0.53%)
Nov 13, 2014 7.600 7.600 7.600 7.600 74,157 +0.13(+1.74%)
Nov 12, 2014 7.570 7.570 7.470 7.470 4,183 -0.13(-1.71%)
Nov 11, 2014 7.600 7.600 7.600 7.600 993 -0.04(-0.52%)
Nov 10, 2014 7.650 7.650 7.550 7.640 55,028 +0.11(+1.50%)
Nov 07, 2014 7.520 7.640 7.520 7.527 104,731 -0.16(-2.12%)
Nov 06, 2014 7.590 7.690 7.570 7.690 12,083 +0.05(+0.65%)
Nov 05, 2014 7.640 7.640 7.640 7.640 48,394 -0.06(-0.78%)
Nov 04, 2014 7.700 7.700 7.700 7.700 2,203,971 -0.27(-3.39%)
Nov 03, 2014 7.910 7.970 7.910 7.970 11,106 +0.28(+3.64%)
Oct 31, 2014 7.690 7.690 7.690 7.690 1,355 +0.17(+2.26%)
Oct 30, 2014 7.470 7.560 7.470 7.520 2,432 +0.04(+0.53%)
Oct 28, 2014 7.480 7.480 7.480 43 +0.09(+1.22%)
Oct 27, 2014 7.500 7.510 7.390 7.390 378 -0.12(-1.60%)
Oct 24, 2014 7.430 7.510 7.430 7.510 9,596 +0.13(+1.76%)
Oct 23, 2014 7.310 7.400 7.310 7.380 58,014 +0.15(+2.07%)
Oct 22, 2014 7.270 7.300 7.230 7.230 47,386 +0.03(+0.42%)
Oct 21, 2014 7.200 7.200 7.200 7.200 636 +0.06(+0.84%)
Oct 20, 2014 7.270 7.270 7.140 7.140 1,157 +0.00(+0.00%)
Oct 17, 2014 7.140 7.140 7.140 7.140 543 +0.05(+0.71%)
Oct 16, 2014 7.110 7.090 2,268 -0.01(-0.14%)
Oct 15, 2014 6.960 7.100 6.960 7.100 28,596 +0.00(+0.00%)
Oct 14, 2014 7.030 7.120 7.030 7.100 8,097 -0.17(-2.34%)
Oct 13, 2014 7.140 7.080 7.270 1,219 +0.13(+1.82%)
Oct 10, 2014 7.290 7.290 7.140 7.140 3,005 -0.12(-1.65%)
Oct 09, 2014 7.390 7.390 7.260 7.260 5,686 -0.19(-2.55%)
Oct 08, 2014 7.450 7.450 7.450 7.450 625 -0.06(-0.80%)
Oct 07, 2014 7.640 7.640 7.510 7.510 2,386 -0.18(-2.34%)
Oct 06, 2014 7.570 7.690 7.570 7.690 2,843 +0.14(+1.85%)
Oct 03, 2014 7.450 7.550 7.450 7.550 315 +0.10(+1.34%)
Oct 02, 2014 7.450 7.510 7.450 7.450 1,973 -0.18(-2.36%)
Oct 01, 2014 7.650 7.650 7.630 7.630 1,570 -0.07(-0.91%)
Sep 30, 2014 7.700 7.700 7.700 7.700 6,442 -0.08(-1.03%)
Sep 29, 2014 7.780 7.780 7.780 7.780 95,963 -0.11(-1.39%)
Sep 26, 2014 7.770 7.890 7.770 7.890 1,775 +0.07(+0.90%)
Sep 25, 2014 7.820 7.820 7.820 7.820 199 +0.12(+1.56%)
Sep 24, 2014 7.700 7.700 7.700 7.700 220 +0.11(+1.45%)
Sep 22, 2014 7.590 7.590 7.590 31 -0.09(-1.17%)
Sep 19, 2014 7.680 7.680 7.520 7.680 4,835 +0.10(+1.32%)
Sep 18, 2014 7.580 7.580 7.580 7.580 1,915 +0.01(+0.13%)
Sep 17, 2014 7.520 7.590 7.520 7.570 2,002 -0.19(-2.45%)
Sep 16, 2014 7.760 7.760 7.760 7.760 327 +0.08(+1.04%)
Sep 12, 2014 7.680 7.680 7.680 48 +0.13(+1.72%)
Sep 11, 2014 7.550 7.550 7.550 7.550 378 -0.17(-2.20%)
Sep 10, 2014 7.610 7.720 7.610 7.720 1,727 +0.10(+1.31%)
Sep 09, 2014 7.620 7.620 7.620 7.620 304 -0.09(-1.17%)
Sep 08, 2014 7.677 7.710 7.677 7.710 1,906 +0.01(+0.13%)
Sep 05, 2014 7.700 7.700 7.590 7.700 53,145 +0.01(+0.13%)
Sep 04, 2014 7.690 7.690 7.690 7.690 6,382 -0.06(-0.77%)
Sep 03, 2014 7.750 7.750 7.750 7.750 274 +0.02(+0.26%)
Sep 02, 2014 7.730 7.730 7.730 7.730 30,000 +0.11(+1.44%)
Aug 29, 2014 7.620 7.620 7.620 0 +0.02(+0.26%)
Aug 28, 2014 7.470 7.600 7.470 7.600 2,858 +0.10(+1.33%)
Aug 27, 2014 7.600 7.600 7.500 7.500 1,366 -0.07(-0.92%)
Aug 25, 2014 7.570 7.570 7.570 43 +0.11(+1.47%)
Aug 22, 2014 7.460 7.460 7.460 7.460 609 -0.07(-0.93%)
Aug 21, 2014 7.520 7.530 7.460 7.530 1,650 -0.02(-0.26%)
Aug 20, 2014 7.560 7.470 7.550 1,822 -0.05(-0.66%)
Aug 19, 2014 7.570 7.600 7.570 7.600 3,583 -0.01(-0.13%)
Aug 18, 2014 7.490 7.570 7.610 10,235 +0.12(+1.60%)
Aug 15, 2014 7.480 7.600 7.480 7.490 4,069 -0.13(-1.71%)
Aug 14, 2014 7.620 7.620 7.620 7.620 597 +0.04(+0.53%)
Aug 13, 2014 7.660 7.660 7.580 7.580 912 +0.06(+0.80%)
Aug 12, 2014 7.530 7.530 7.520 7.520 3,219 +0.10(+1.35%)
Aug 11, 2014 7.415 7.430 7.415 7.420 464 +0.05(+0.68%)
Aug 08, 2014 7.360 7.370 7.360 7.370 15,676 -0.01(-0.14%)
Aug 07, 2014 7.360 7.380 7.360 7.380 812 +0.01(+0.14%)
Aug 06, 2014 7.370 7.370 7.370 7.370 201 -0.17(-2.25%)
Aug 05, 2014 7.410 7.540 7.410 7.540 849 -0.20(-2.58%)
Aug 04, 2014 7.710 7.740 7.620 7.740 3,636 +0.16(+2.11%)
Aug 01, 2014 7.660 7.660 7.580 7.580 2,329 -0.14(-1.81%)
Jul 31, 2014 7.920 8.200 7.720 7.720 25,063 -0.37(-4.57%)
Jul 29, 2014 8.090 8.090 8.090 32 +0.11(+1.38%)
Jul 28, 2014 7.860 7.980 7.860 7.980 3,035 +0.29(+3.77%)
Jul 25, 2014 7.710 7.710 7.690 7.690 1,080 -0.04(-0.52%)
Jul 24, 2014 7.640 7.730 7.630 7.730 2,373 +0.15(+1.98%)
Jul 23, 2014 7.580 7.580 7.580 7.580 344 -0.08(-1.04%)
Jul 22, 2014 7.560 7.660 7.560 7.660 9,020 +0.14(+1.86%)
Jul 21, 2014 7.400 7.520 7.400 7.520 2,450 -0.01(-0.13%)
Jul 18, 2014 7.530 7.530 7.530 7.530 1,733 -0.05(-0.66%)
Jul 17, 2014 7.580 7.580 7.580 7.580 3,710 -0.04(-0.52%)
Jul 16, 2014 7.620 7.620 7.620 7.620 6,100 +0.02(+0.26%)
Jul 15, 2014 7.600 7.600 7.600 7.600 424 +0.05(+0.66%)
Jul 14, 2014 7.550 7.550 7.550 7.550 1,004 +0.07(+0.94%)
Jul 11, 2014 7.380 7.480 7.380 7.480 585 -0.03(-0.40%)
Jul 09, 2014 7.510 7.510 7.510 1 -0.04(-0.53%)
Jul 08, 2014 7.480 7.550 7.480 7.550 2,763 +0.05(+0.67%)
Jul 07, 2014 7.500 7.500 7.500 7.500 197 +0.10(+1.35%)
Jul 03, 2014 7.400 7.400 7.400 0 +0.11(+1.51%)
Jul 02, 2014 7.400 7.400 7.290 7.290 2,204 -0.09(-1.22%)
Jun 30, 2014 7.380 7.380 7.380 10 +0.01(+0.14%)
Jun 27, 2014 7.260 7.370 7.260 7.370 1,719 +0.02(+0.27%)
Jun 26, 2014 7.350 7.350 7.210 7.350 5,402 +0.19(+2.65%)
Jun 25, 2014 7.140 7.260 7.140 7.160 420 -0.06(-0.83%)
Jun 24, 2014 7.140 7.220 7.130 7.220 1,464 +0.01(+0.14%)
Jun 23, 2014 7.210 7.210 7.090 7.210 3,661 -0.11(-1.50%)
Jun 20, 2014 7.160 7.320 7.160 7.320 1,122 +0.06(+0.83%)
Jun 19, 2014 7.260 7.260 7.260 7.260 364 +0.32(+4.61%)
Jun 18, 2014 6.870 6.940 6.870 6.940 2,346 +0.00(+0.00%)
Jun 17, 2014 6.940 7.040 6.940 6.940 9,360 -0.17(-2.39%)
Jun 16, 2014 7.110 7.110 7.000 7.110 2,399 +0.01(+0.14%)
Jun 13, 2014 6.980 7.100 6.980 7.100 4,099 +0.16(+2.31%)
Jun 12, 2014 6.970 6.970 6.940 6.940 1,412 +0.02(+0.29%)
Jun 11, 2014 6.940 7.020 6.920 6.920 3,890 +0.10(+1.47%)
Jun 10, 2014 6.940 6.940 6.820 6.820 4,710 -0.19(-2.71%)
Jun 06, 2014 7.090 7.090 7.010 7.010 2,307 -0.10(-1.41%)
Jun 04, 2014 7.110 7.110 7.110 7.110 69 -0.08(-1.11%)
Jun 03, 2014 7.190 7.190 7.100 7.190 3,453 +0.51(+7.63%)
May 30, 2014 6.680 6.680 6.680 6.680 82 -0.07(-1.04%)
May 29, 2014 6.630 6.750 6.630 6.750 25,314 +0.10(+1.50%)
May 28, 2014 6.800 6.800 6.650 6.650 7,773 -0.19(-2.78%)
May 27, 2014 6.840 6.840 6.840 6.840 2,816 +0.01(+0.15%)
May 23, 2014 6.830 6.830 6.830 0 +0.01(+0.15%)
May 22, 2014 6.820 6.820 6.820 6.820 6,969 +0.09(+1.34%)
May 21, 2014 6.730 6.730 6.730 6.730 6,749 +0.08(+1.20%)
May 20, 2014 6.550 6.650 6.550 6.650 38,384 +0.00(+0.00%)
May 19, 2014 6.650 6.650 6.650 6.650 1,041 -0.13(-1.92%)
May 16, 2014 6.780 6.870 6.780 6.780 54,423 -0.10(-1.45%)
May 15, 2014 6.880 6.880 6.880 6.880 6,041 +0.03(+0.44%)
May 14, 2014 6.850 6.990 6.850 6.850 3,799 -0.14(-2.00%)
May 13, 2014 6.990 6.990 6.990 6.990 37,576 -0.16(-2.24%)
May 12, 2014 7.130 7.150 7.130 7.150 694 -0.14(-1.92%)
May 09, 2014 7.290 7.290 7.290 7.290 513 +0.08(+1.11%)
May 08, 2014 7.210 7.210 7.210 7.210 3,928 +0.16(+2.27%)
May 07, 2014 7.050 7.200 7.050 7.050 910 -0.35(-4.73%)
May 06, 2014 7.400 7.400 7.400 7.400 3,196 +0.17(+2.35%)
May 05, 2014 7.230 7.230 7.230 7.230 6,987 -0.19(-2.56%)
May 02, 2014 7.310 7.420 7.290 7.420 41,603 +0.04(+0.54%)
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.