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 (%)
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%)
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.