Indicators

Hitachi ADR (OP: HTHIY )

209.39 +1.97 (+0.95%)

Streaming Delayed Price Updated: 11:54 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	49.14	49.29	48.30	49.29	30,200	+0.76(+1.57%)
Jan 28, 2016	48.81	48.81	48.33	48.53	27,026	-0.79(-1.60%)
Jan 27, 2016	49.96	49.96	48.96	49.32	36,559	-0.71(-1.42%)
Jan 26, 2016	49.13	50.06	49.13	50.03	43,014	+0.38(+0.77%)
Jan 25, 2016	50.41	50.85	49.65	49.65	41,145	-1.94(-3.76%)
Jan 22, 2016		51.65	50.84	51.59	134,389	+1.62(+3.23%)
Jan 21, 2016	49.45	50.35	49.35	49.98	41,603	+0.23(+0.47%)
Jan 20, 2016	50.00	50.32	48.97	49.74	55,062	-2.04(-3.94%)
Jan 19, 2016	52.10	52.33	51.41	51.78	57,494	+1.30(+2.58%)
Jan 15, 2016		50.48	50.48	50.48	0	-1.96(-3.74%)
Jan 14, 2016	52.30	52.64	51.90	52.44	226,092	+0.51(+0.98%)
Jan 13, 2016		52.73	51.86	51.93	26,146	-0.80(-1.52%)
Jan 12, 2016	52.28	52.79	52.09	52.73	31,747	+0.08(+0.15%)
Jan 11, 2016	53.05	53.46	52.65	52.65	54,200	-0.56(-1.05%)
Jan 08, 2016	53.25	53.25	53.00	53.21	13,127	-0.29(-0.54%)
Jan 07, 2016	52.86	53.93	52.86	53.50	24,554	-0.89(-1.64%)
Jan 06, 2016	53.95	54.64	53.95	54.39	7,161	-2.18(-3.85%)
Jan 05, 2016	56.50	56.72	56.28	56.57	19,159	+0.57(+1.02%)

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.