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

Hitachi Ltd Ord (OP: HTHIF )

103.44 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 6, 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 27, 2016 4.720 4.720 4.720 0 -0.04(-0.84%)
Apr 26, 2016 4.760 4.760 4.760 4.760 1,494 -0.10(-2.06%)
Apr 22, 2016 4.860 4.860 4.860 0 +0.10(+2.10%)
Apr 21, 2016 4.760 4.760 4.760 4.760 1,150 +0.18(+3.93%)
Apr 18, 2016 4.580 4.580 4.580 0 +0.06(+1.33%)
Apr 12, 2016 4.520 4.520 4.520 0 +0.12(+2.73%)
Apr 11, 2016 4.400 4.400 4.400 4.400 300 -0.12(-2.65%)
Apr 08, 2016 4.520 4.520 4.520 4.520 750 +0.31(+7.36%)
Apr 07, 2016 4.210 4.210 4.210 4.210 950 -0.34(-7.47%)
Mar 31, 2016 4.550 4.550 4.550 0 -0.05(-1.09%)
Mar 29, 2016 4.600 4.600 4.600 0 -0.26(-5.35%)
Mar 28, 2016 4.714 4.860 4.680 4.860 6,144 +0.45(+10.20%)
Mar 24, 2016 4.410 4.410 4.410 0 -0.12(-2.65%)
Mar 23, 2016 4.530 4.530 4.530 4.530 1,551 -0.17(-3.62%)
Mar 22, 2016 4.700 4.700 4.700 4.700 842 +0.02(+0.37%)
Mar 21, 2016 4.678 4.683 4.678 4.683 34,000 +0.12(+2.69%)
Mar 18, 2016 4.560 4.560 4.560 4.560 761 -0.02(-0.44%)
Mar 17, 2016 4.580 4.580 4.580 4.580 110,310 +0.07(+1.55%)
Mar 15, 2016 4.510 4.510 4.510 0 -0.21(-4.35%)
Mar 14, 2016 4.686 4.715 4.686 4.715 800 +0.10(+2.28%)
Mar 11, 2016 4.600 4.610 4.600 4.610 3,063 +0.03(+0.66%)
Mar 07, 2016 4.580 4.580 4.580 0 +0.43(+10.36%)
Feb 29, 2016 4.150 4.150 4.150 0 +0.10(+2.47%)
Feb 25, 2016 4.050 4.050 4.050 0 -0.02(-0.49%)
Feb 23, 2016 4.070 4.070 4.070 1 -0.08(-1.93%)
Feb 22, 2016 4.203 4.203 4.150 4.150 2,000 +0.04(+0.97%)
Feb 19, 2016 4.163 4.163 4.110 4.110 1,000 -0.11(-2.61%)
Feb 18, 2016 4.330 4.400 4.220 4.220 6,638 +0.04(+1.08%)
Feb 17, 2016 4.150 4.175 4.150 4.175 1,400 +0.43(+11.63%)
Feb 12, 2016 3.740 3.740 3.740 0 -0.17(-4.35%)
Feb 10, 2016 3.910 3.910 3.910 0 -0.14(-3.46%)
Feb 08, 2016 4.050 4.050 4.050 0 -0.38(-8.58%)
Feb 03, 2016 4.430 4.430 4.430 0 -0.48(-9.78%)
Feb 01, 2016 4.910 4.910 4.910 0 +0.06(+1.24%)
Jan 28, 2016 4.850 4.850 4.850 0 -0.07(-1.42%)
Jan 25, 2016 4.920 4.920 4.920 0 -0.12(-2.38%)
Jan 22, 2016 5.040 5.040 5.040 5.040 327 +0.21(+4.35%)
Jan 21, 2016 4.899 4.899 4.830 4.830 30,730 -0.25(-4.92%)
Jan 19, 2016 5.080 5.080 5.080 0 -0.10(-1.93%)
Jan 14, 2016 5.180 5.180 5.180 0 +0.06(+1.17%)
Jan 12, 2016 5.120 5.120 5.120 0 -0.05(-0.97%)
Jan 11, 2016 5.210 5.210 5.170 5.170 8,998 -0.43(-7.68%)
Jan 05, 2016 5.600 5.600 5.600 0 -0.05(-0.88%)
Dec 31, 2015 5.650 5.650 5.650 0 -0.01(-0.18%)
Dec 30, 2015 5.660 5.660 5.660 5.660 10,783 +0.00(+0.00%)
Dec 22, 2015 5.660 5.660 5.660 0 +0.05(+0.89%)
Dec 21, 2015 5.610 5.610 5.610 5.610 750 -0.12(-2.09%)
Dec 17, 2015 5.730 5.730 5.730 7 +0.06(+1.06%)
Dec 16, 2015 5.670 5.670 5.670 5.670 5,000 +0.11(+1.98%)
Dec 15, 2015 5.560 5.560 5.560 5.560 92,308 -0.27(-4.63%)
Dec 14, 2015 5.830 5.830 5.830 5.830 500 -0.01(-0.17%)
Dec 10, 2015 5.840 5.840 5.840 0 -0.06(-1.02%)
Dec 07, 2015 5.900 5.900 5.900 0 +0.04(+0.68%)
Dec 04, 2015 5.860 5.860 5.860 5.860 211 -0.03(-0.51%)
Dec 03, 2015 5.890 5.890 5.890 5.890 1,020 +0.00(+0.00%)
Nov 23, 2015 5.890 5.890 5.890 0 +0.04(+0.68%)
Nov 19, 2015 5.850 5.850 5.850 0 -0.02(-0.34%)
Nov 18, 2015 5.870 5.870 5.870 5.870 592 +0.17(+2.98%)
Nov 03, 2015 5.700 5.700 5.700 0 +0.06(+1.06%)
Nov 02, 2015 5.640 5.640 5.640 5.640 3,876 -0.02(-0.35%)
Oct 29, 2015 5.660 5.660 5.660 0 -0.22(-3.74%)
Oct 28, 2015 5.880 5.880 5.880 5.880 200 +0.01(+0.17%)
Oct 27, 2015 5.870 5.870 5.870 5.870 1,572 +0.00(+0.00%)
Oct 23, 2015 5.870 5.870 5.870 0 +0.20(+3.53%)
Oct 22, 2015 5.680 5.680 5.670 5.670 934 +0.04(+0.71%)
Oct 21, 2015 5.620 5.630 5.620 5.630 3,100 +0.13(+2.36%)
Oct 19, 2015 5.500 5.500 5.500 0 -0.13(-2.31%)
Oct 16, 2015 5.630 5.630 5.630 5.630 1,538 -0.03(-0.53%)
Oct 09, 2015 5.660 5.660 5.660 0 +0.18(+3.28%)
Oct 07, 2015 5.480 5.480 5.480 0 +0.35(+6.82%)
Oct 06, 2015 5.149 5.149 5.130 5.130 895 -0.03(-0.58%)
Oct 05, 2015 5.188 5.230 5.150 5.160 3,188 +0.01(+0.19%)
Oct 02, 2015 5.070 5.150 5.070 5.150 1,248 -0.01(-0.19%)
Oct 01, 2015 5.160 5.160 5.160 5.160 300 +0.13(+2.58%)
Sep 29, 2015 5.030 5.030 5.030 0 -0.02(-0.40%)
Sep 28, 2015 4.970 5.050 4.970 5.050 17,895 -0.07(-1.37%)
Sep 25, 2015 5.120 5.130 5.120 5.120 1,650 +0.02(+0.39%)
Sep 22, 2015 5.100 5.100 5.100 0 -0.14(-2.67%)
Sep 21, 2015 5.240 5.240 5.240 5.240 3,983 +0.13(+2.54%)
Sep 18, 2015 5.110 5.110 5.110 5.110 646 +0.07(+1.39%)
Sep 14, 2015 5.040 5.040 5.040 0 -0.05(-0.98%)
Sep 11, 2015 5.090 5.090 5.090 5.090 697 -0.08(-1.55%)
Sep 10, 2015 5.170 5.170 5.170 5.170 743 -0.29(-5.31%)
Sep 09, 2015 5.460 5.460 5.460 5.460 502 +0.00(+0.00%)
Sep 08, 2015 5.260 5.460 5.260 5.460 1,451 +0.05(+0.85%)
Sep 04, 2015 5.414 5.414 5.414 0 -0.02(-0.29%)
Sep 03, 2015 5.430 5.430 5.430 5.430 2,019 -0.12(-2.16%)
Sep 02, 2015 5.445 5.550 5.445 5.550 500 +0.08(+1.46%)
Aug 31, 2015 5.470 5.470 5.470 0 -0.11(-1.97%)
Aug 27, 2015 5.580 5.580 5.580 0 -0.01(-0.18%)
Aug 26, 2015 5.590 5.590 5.590 5.590 10,318 +0.18(+3.33%)
Aug 25, 2015 5.410 5.410 5.410 5.410 5,729 -0.05(-0.92%)
Aug 24, 2015 5.510 5.510 5.460 5.460 7,000 -0.47(-7.93%)
Aug 20, 2015 5.930 5.930 5.930 0 -0.04(-0.67%)
Aug 18, 2015 5.970 5.970 5.970 0 -0.06(-1.00%)
Aug 14, 2015 6.030 6.030 6.030 0 -0.25(-3.98%)
Aug 06, 2015 6.280 6.280 6.280 0 -0.07(-1.10%)
Aug 05, 2015 6.290 6.350 6.290 6.350 1,559 +0.10(+1.61%)
Aug 04, 2015 6.250 6.250 6.250 6.250 100 -0.06(-0.96%)
Aug 03, 2015 6.310 6.310 6.310 6.310 1,165 +0.04(+0.64%)
Jul 29, 2015 6.270 6.270 6.270 0 +0.16(+2.62%)
Jul 28, 2015 5.970 6.110 5.970 6.110 465 +0.15(+2.52%)
Jul 27, 2015 5.970 5.970 5.960 5.960 1,900 -0.14(-2.30%)
Jul 24, 2015 6.100 6.100 6.100 6.100 975 -0.05(-0.86%)
Jul 23, 2015 6.148 6.153 6.148 6.153 86,000 -0.05(-0.76%)
Jul 22, 2015 6.204 6.204 6.180 6.200 4,951 -0.10(-1.59%)
Jul 21, 2015 6.300 6.330 6.245 6.300 3,655 +0.00(+0.00%)
Jul 20, 2015 6.300 6.300 6.300 6.300 800 +0.13(+2.11%)
Jul 17, 2015 6.250 6.250 6.090 6.170 3,550 -0.19(-3.05%)
Jul 15, 2015 6.364 6.364 6.364 0 -0.04(-0.56%)
Jul 13, 2015 6.400 6.400 6.400 0 +0.10(+1.59%)
Jul 10, 2015 6.350 6.350 6.200 6.300 2,079 -0.01(-0.16%)
Jul 09, 2015 6.320 6.320 6.180 6.310 43,531 +0.05(+0.80%)
Jul 08, 2015 6.360 6.360 6.180 6.260 5,287 -0.31(-4.72%)
Jul 07, 2015 6.570 6.410 6.570 3,235 -0.01(-0.15%)
Jul 06, 2015 6.580 6.580 6.580 6.580 1,420 +0.03(+0.46%)
Jul 02, 2015 6.550 6.550 6.550 0 +0.10(+1.55%)
Jul 01, 2015 6.650 6.650 6.450 6.450 25,030 -0.19(-2.86%)
Jun 30, 2015 6.550 6.670 6.550 6.640 3,332 +0.16(+2.47%)
Jun 29, 2015 6.760 6.760 6.480 6.480 743 -0.35(-5.12%)
Jun 26, 2015 6.830 6.830 6.700 6.830 4,205 -0.02(-0.29%)
Jun 25, 2015 6.720 6.860 6.720 6.850 20,656 +0.15(+2.24%)
Jun 24, 2015 6.860 6.860 6.700 6.700 9,071 -0.17(-2.47%)
Jun 23, 2015 6.870 6.870 6.870 6.870 885 +0.15(+2.23%)
Jun 22, 2015 6.720 6.870 6.720 6.720 2,045 -0.06(-0.88%)
Jun 19, 2015 6.640 6.780 6.640 6.780 3,201 +0.00(+0.00%)
Jun 18, 2015 6.780 6.780 6.780 6.780 1,749 +0.15(+2.26%)
Jun 17, 2015 6.620 6.750 6.620 6.630 751 -0.15(-2.21%)
Jun 16, 2015 6.660 6.780 6.660 6.780 1,066 +0.06(+0.89%)
Jun 15, 2015 6.720 6.720 6.720 6.720 25,757 -0.03(-0.44%)
Jun 12, 2015 6.870 6.870 6.750 6.750 3,643 -0.13(-1.89%)
Jun 11, 2015 6.880 6.880 6.880 6.880 7,049 +0.17(+2.53%)
Jun 10, 2015 6.810 6.810 6.710 6.710 779 +0.14(+2.13%)
Jun 09, 2015 6.700 6.700 6.570 6.570 2,900 -0.02(-0.30%)
Jun 08, 2015 6.560 6.680 6.560 6.590 34,135 -0.01(-0.15%)
Jun 05, 2015 6.750 6.750 6.600 6.600 2,680 -0.28(-4.07%)
Jun 04, 2015 6.910 6.910 6.880 6.880 1,835 +0.00(+0.00%)
Jun 03, 2015 6.880 6.880 6.880 6.880 4,055 +0.24(+3.61%)
Jun 02, 2015 6.850 6.850 6.640 6.640 1,188 -0.09(-1.34%)
Jun 01, 2015 6.880 6.880 6.730 6.730 4,796 -0.15(-2.18%)
May 29, 2015 6.890 6.890 6.870 6.880 5,591 -0.01(-0.15%)
May 28, 2015 6.890 6.890 6.890 6.890 50,858 -0.09(-1.29%)
May 27, 2015 6.820 6.980 6.820 6.980 88,122 +0.10(+1.45%)
May 26, 2015 6.880 6.880 6.880 6.880 1,320 -0.23(-3.23%)
May 22, 2015 7.110 7.110 7.110 0 +0.04(+0.57%)
May 21, 2015 7.027 7.070 6.970 7.070 280,554 +0.02(+0.28%)
May 20, 2015 7.050 7.050 7.050 7.050 412 -0.12(-1.67%)
May 19, 2015 7.170 7.170 7.170 7.170 3,609 +0.05(+0.70%)
May 18, 2015 7.190 7.190 7.080 7.120 3,978 +0.00(+0.00%)
May 15, 2015 7.120 7.120 7.120 7.120 31,246 -0.28(-3.78%)
May 14, 2015 7.100 7.400 7.100 7.400 6,007 +0.33(+4.67%)
May 13, 2015 7.060 7.070 7.060 7.070 1,211 +0.18(+2.61%)
May 12, 2015 6.890 6.890 6.890 6.890 347 -0.04(-0.58%)
May 11, 2015 6.930 6.930 6.930 6.930 1,232 -0.12(-1.70%)
May 08, 2015 7.050 7.050 6.880 7.050 3,474 +0.15(+2.17%)
May 07, 2015 6.900 6.900 6.900 6.900 69,298 -0.05(-0.72%)
May 06, 2015 6.950 6.950 6.720 6.950 3,497 +0.09(+1.31%)
May 05, 2015 6.870 6.880 6.670 6.860 2,289 -0.05(-0.72%)
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.