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

Hitachi Ltd Ord (OP: HTHIF )

93.84 +0.88 (+0.95%)
Streaming Delayed Price Updated: 10:36 AM 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 30, 2013 6.440 6.440 6.310 6.310 1,128 -0.10(-1.56%)
Apr 29, 2013 6.290 6.410 6.290 6.410 4,100 +0.21(+3.39%)
Apr 26, 2013 6.200 6.200 6.200 6.200 154 -0.17(-2.67%)
Apr 25, 2013 6.370 6.370 6.240 6.370 8,036 -0.03(-0.47%)
Apr 23, 2013 6.400 6.400 6.400 6.400 0 +0.16(+2.56%)
Apr 22, 2013 6.240 6.240 6.110 6.240 7,032 +0.09(+1.46%)
Apr 19, 2013 6.150 6.150 6.150 6.150 1,684,113 +0.02(+0.33%)
Apr 18, 2013 6.140 6.140 6.130 6.130 1,049 -0.16(-2.54%)
Apr 17, 2013 6.170 6.290 6.168 6.290 198,522 +0.24(+3.97%)
Apr 16, 2013 6.190 6.190 6.050 6.050 1,917 -0.25(-3.97%)
Apr 15, 2013 6.170 6.300 6.170 6.300 2,172 -0.15(-2.33%)
Apr 12, 2013 6.300 6.450 6.300 6.450 978 +0.05(+0.78%)
Apr 11, 2013 6.400 6.400 6.400 6.400 1,048 +0.41(+6.84%)
Apr 10, 2013 5.990 5.990 5.990 5.990 3,234 +0.15(+2.57%)
Apr 09, 2013 5.840 5.840 5.840 5.840 1,420 +0.08(+1.39%)
Apr 08, 2013 5.600 5.760 5.580 5.760 1,401 +0.06(+1.05%)
Apr 05, 2013 5.700 5.700 5.700 5.700 140 +0.02(+0.35%)
Apr 04, 2013 5.680 5.680 5.680 5.680 894 -0.09(-1.56%)
Apr 03, 2013 5.770 5.770 5.640 5.770 3,095 +0.09(+1.58%)
Apr 02, 2013 5.680 5.680 5.550 5.680 980 -0.07(-1.22%)
Apr 01, 2013 5.750 5.750 5.750 5.750 636 -0.12(-2.04%)
Mar 28, 2013 5.870 5.870 5.870 5.870 129 +0.05(+0.86%)
Mar 26, 2013 5.820 5.820 5.820 3,935 -0.11(-1.85%)
Mar 25, 2013 5.900 6.070 5.900 5.930 2,489 -0.11(-1.82%)
Mar 21, 2013 6.040 6.040 6.040 0 +0.18(+3.07%)
Mar 20, 2013 5.950 5.950 5.860 5.860 88,952 -0.09(-1.51%)
Mar 15, 2013 5.950 5.950 5.950 100,000 +0.27(+4.75%)
Mar 14, 2013 5.680 5.680 5.680 5.680 790 -0.10(-1.73%)
Mar 13, 2013 5.770 5.780 5.770 5.780 3,934 -0.03(-0.52%)
Mar 12, 2013 5.810 5.810 5.810 5.810 978 -0.06(-1.02%)
Mar 11, 2013 5.870 5.870 5.870 5.870 6,167 +0.12(+2.09%)
Mar 08, 2013 5.750 5.750 5.750 5.750 5,627 +0.01(+0.17%)
Mar 07, 2013 5.763 5.763 5.740 5.740 107,229 +0.04(+0.70%)
Mar 06, 2013 5.700 5.700 5.700 5.700 1,374 +0.05(+0.88%)
Mar 05, 2013 5.650 5.650 5.650 5.650 2,008 +0.10(+1.80%)
Mar 04, 2013 5.550 5.550 5.550 5.550 2,330 -0.10(-1.77%)
Mar 01, 2013 5.650 5.650 5.650 5.650 5,968 -0.05(-0.88%)
Feb 28, 2013 5.570 5.700 5.570 5.700 1,933 +0.09(+1.60%)
Feb 27, 2013 5.610 5.610 5.610 5.610 6,280 -0.08(-1.41%)
Feb 26, 2013 5.690 5.690 5.690 5.690 1,391 -0.03(-0.52%)
Feb 25, 2013 5.720 5.720 5.720 5.720 3,402 +0.27(+4.95%)
Feb 22, 2013 5.650 5.650 5.450 5.450 2,623 -0.20(-3.54%)
Feb 21, 2013 5.650 5.650 5.650 5.650 2,499 +0.13(+2.36%)
Feb 20, 2013 5.670 5.670 5.520 5.520 102,727 -0.08(-1.43%)
Feb 15, 2013 5.600 5.600 5.600 44,000 -0.12(-2.13%)
Feb 13, 2013 5.722 5.722 5.722 0 -0.03(-0.49%)
Feb 12, 2013 5.640 5.750 5.640 5.750 2,031 -0.25(-4.17%)
Feb 11, 2013 5.600 6.000 5.600 6.000 52,734 +0.45(+8.11%)
Feb 08, 2013 5.750 5.750 5.550 5.550 3,368 -0.25(-4.31%)
Feb 07, 2013 5.690 5.800 5.690 5.800 1,402 -0.02(-0.34%)
Feb 06, 2013 5.820 5.820 5.820 5.820 3,980 -0.08(-1.36%)
Feb 04, 2013 5.900 5.900 5.900 5.900 289 -0.05(-0.84%)
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.