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 UNCHANGED
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 (%)
Oct 31, 2012 5.360 5.360 5.360 5.360 1,526 +0.27(+5.30%)
Oct 26, 2012 5.090 5.090 5.090 0 -0.10(-1.93%)
Oct 25, 2012 5.210 5.210 5.190 5.190 3,906 -0.04(-0.86%)
Oct 24, 2012 5.235 5.235 5.235 5.235 500 -0.07(-1.41%)
Oct 23, 2012 5.310 5.310 5.310 5.310 758 -0.29(-5.18%)
Oct 19, 2012 5.600 5.600 5.600 5.600 657 +0.29(+5.46%)
Oct 16, 2012 5.310 5.310 5.310 5.310 0 +0.14(+2.71%)
Oct 15, 2012 5.170 5.170 5.170 5.170 620 -0.03(-0.58%)
Oct 12, 2012 5.200 5.200 5.200 5.200 200 +0.02(+0.39%)
Oct 10, 2012 5.180 5.180 5.180 0 -0.51(-8.96%)
Oct 08, 2012 5.690 5.690 5.690 0 +0.15(+2.71%)
Oct 06, 2012 5.650 5.650 5.540 5.540 5,162 +0.00(+0.00%)
Oct 05, 2012 5.650 5.650 5.540 5.540 5,162 +0.04(+0.73%)
Oct 03, 2012 5.500 5.500 5.500 0 -0.20(-3.51%)
Oct 01, 2012 5.700 5.700 5.700 5.700 0 +0.07(+1.24%)
Sep 28, 2012 5.630 5.630 5.630 5.630 200 -0.04(-0.71%)
Sep 27, 2012 5.670 5.670 5.670 5.670 730 -0.03(-0.53%)
Sep 26, 2012 5.700 5.700 5.700 5.700 500 -0.10(-1.72%)
Sep 25, 2012 5.900 5.900 5.800 5.800 1,309 +0.03(+0.52%)
Sep 24, 2012 5.920 5.920 5.770 5.770 1,468 -0.06(-1.03%)
Sep 21, 2012 5.830 5.830 5.830 5.830 3,685 -0.18(-3.00%)
Sep 20, 2012 5.850 6.010 5.850 6.010 2,189 -0.19(-3.06%)
Sep 19, 2012 6.200 6.200 6.200 6.200 2,891 -0.00(-0.06%)
Sep 14, 2012 6.204 6.204 6.204 0 +0.35(+6.04%)
Sep 13, 2012 5.850 5.850 5.850 5.850 363 -0.10(-1.68%)
Sep 12, 2012 5.820 5.950 5.820 5.950 84,884 +0.16(+2.76%)
Sep 07, 2012 5.790 5.790 5.790 0 +0.07(+1.22%)
Sep 05, 2012 5.720 5.720 5.720 0 +0.03(+0.53%)
Sep 04, 2012 5.850 5.850 5.690 5.690 5,856 -0.11(-1.90%)
Aug 31, 2012 5.670 5.800 5.670 5.800 1,617 +0.03(+0.52%)
Aug 30, 2012 5.770 5.770 5.770 5.770 656 -0.22(-3.67%)
Aug 28, 2012 5.990 5.990 5.990 0 -0.10(-1.64%)
Aug 27, 2012 6.090 6.090 6.090 6.090 237 +0.01(+0.16%)
Aug 24, 2012 6.080 6.080 6.080 6.080 5,014 +0.07(+1.16%)
Aug 23, 2012 6.010 6.010 6.010 6.010 2,000 -0.14(-2.28%)
Aug 21, 2012 6.150 6.150 6.150 0 +0.14(+2.40%)
Aug 17, 2012 6.006 6.006 6.006 0 +0.23(+3.90%)
Aug 14, 2012 5.780 5.780 5.780 0 -0.13(-2.20%)
Aug 07, 2012 5.910 5.910 5.910 0 -0.02(-0.34%)
Aug 06, 2012 5.930 5.930 5.930 5.930 1,144 +0.24(+4.22%)
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.