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

Hitachi Ltd Ord (OP: HTHIF )

92.19 -0.78 (-0.83%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 17, 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 25, 2012 6.130 6.130 6.130 0 -0.27(-4.22%)
Apr 24, 2012 6.400 6.400 6.400 6.400 910 -0.09(-1.39%)
Apr 23, 2012 6.490 6.490 6.490 6.490 129 -0.18(-2.70%)
Apr 20, 2012 6.670 6.670 6.670 6.670 906 +0.33(+5.21%)
Apr 17, 2012 6.340 6.340 6.340 0 -0.01(-0.16%)
Apr 16, 2012 6.266 6.350 6.266 6.350 67,780 -0.15(-2.31%)
Apr 12, 2012 6.500 6.500 6.500 0 +0.05(+0.78%)
Apr 09, 2012 6.450 6.450 6.450 0 -0.10(-1.53%)
Apr 05, 2012 6.550 6.550 6.550 6.550 779 +0.16(+2.47%)
Apr 04, 2012 6.392 6.392 6.392 6.392 101,000 -0.34(-5.02%)
Apr 03, 2012 6.730 6.730 6.730 6.730 732 +0.27(+4.16%)
Mar 30, 2012 6.461 6.461 6.461 0 +0.21(+3.38%)
Mar 27, 2012 6.250 6.250 6.250 0 +0.04(+0.64%)
Mar 26, 2012 6.150 6.210 6.150 6.210 100,965 +0.09(+1.47%)
Mar 23, 2012 6.120 6.120 6.120 6.120 750 -0.03(-0.49%)
Mar 22, 2012 6.150 6.150 6.150 6.150 655 +0.10(+1.65%)
Mar 21, 2012 6.050 6.050 6.050 6.050 8,837 -0.07(-1.14%)
Mar 20, 2012 6.120 6.120 6.120 6.120 3,558 +0.00(+0.00%)
Mar 19, 2012 6.120 6.120 6.120 6.120 2,049 +0.01(+0.16%)
Mar 16, 2012 6.110 6.110 6.110 6.110 153,780 +0.40(+7.01%)
Mar 12, 2012 5.710 5.710 5.710 0 -0.20(-3.38%)
Mar 09, 2012 5.910 5.910 5.910 5.910 330 +0.00(+0.00%)
Mar 08, 2012 5.910 5.910 5.910 5.910 2,149 +0.24(+4.23%)
Mar 07, 2012 5.670 5.670 5.670 5.670 332 -0.13(-2.24%)
Mar 02, 2012 5.800 5.800 5.800 0 +0.10(+1.75%)
Mar 01, 2012 5.700 5.700 5.700 5.700 8,000 -0.20(-3.39%)
Feb 29, 2012 5.900 5.900 5.900 5.900 14,641 +0.00(+0.00%)
Feb 28, 2012 6.040 6.040 5.900 5.900 2,061 +0.16(+2.79%)
Feb 27, 2012 5.740 5.740 5.740 5.740 1,710 -0.10(-1.71%)
Feb 24, 2012 5.840 5.840 5.840 5.840 858 +0.00(+0.00%)
Feb 23, 2012 5.620 5.840 5.620 5.840 937 +0.04(+0.69%)
Feb 21, 2012 5.800 5.800 5.800 5.800 0 -0.07(-1.19%)
Feb 17, 2012 5.870 5.870 5.870 5.870 1,486 +0.21(+3.71%)
Feb 15, 2012 5.660 5.660 5.660 0 -0.19(-3.25%)
Feb 10, 2012 5.850 5.850 5.850 0 +0.28(+5.03%)
Feb 09, 2012 5.570 5.570 5.570 5.570 1,415 +0.04(+0.72%)
Feb 08, 2012 5.700 5.700 5.530 5.530 990 +0.01(+0.18%)
Feb 07, 2012 5.750 5.750 5.520 5.520 8,056 -0.21(-3.66%)
Feb 03, 2012 5.730 5.730 5.730 0 +0.33(+6.03%)
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.