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, 2015 6.770 6.770 6.770 65 -0.28(-3.97%)
Apr 29, 2015 6.840 7.050 6.840 7.050 16,820 -0.03(-0.42%)
Apr 27, 2015 7.080 7.080 7.080 37 +0.00(+0.00%)
Apr 24, 2015 6.970 7.080 6.970 7.080 1,339 +0.01(+0.14%)
Apr 23, 2015 6.970 7.070 6.970 7.070 3,307 -0.01(-0.14%)
Apr 22, 2015 7.080 7.080 7.080 7.080 978 +0.25(+3.66%)
Apr 20, 2015 6.830 6.830 6.830 31 +0.14(+2.09%)
Apr 17, 2015 6.540 6.690 6.540 6.690 7,138 +0.01(+0.15%)
Apr 16, 2015 6.736 6.840 6.680 6.680 7,838 -0.16(-2.34%)
Apr 15, 2015 6.840 6.840 6.840 6.840 52,992 +0.07(+1.03%)
Apr 14, 2015 6.840 6.870 6.770 6.770 5,585 -0.04(-0.59%)
Apr 13, 2015 6.820 6.820 6.810 6.810 1,690 +0.03(+0.44%)
Apr 10, 2015 6.770 6.780 6.650 6.780 2,169 +0.02(+0.30%)
Apr 09, 2015 6.890 6.890 6.730 6.760 8,670 -0.16(-2.31%)
Apr 08, 2015 7.020 7.020 6.920 6.920 1,157 -0.13(-1.84%)
Apr 07, 2015 7.050 7.050 7.050 7.050 303 +0.18(+2.62%)
Apr 06, 2015 7.130 7.130 6.870 6.870 3,033 -0.01(-0.15%)
Apr 02, 2015 6.880 6.880 6.880 0 +0.00(+0.00%)
Apr 01, 2015 6.750 6.880 6.730 6.880 1,658 +0.08(+1.18%)
Mar 31, 2015 6.790 6.910 6.790 6.800 2,948 -0.13(-1.88%)
Mar 30, 2015 7.080 7.080 6.930 6.930 3,868 +0.02(+0.29%)
Mar 27, 2015 7.040 7.040 6.910 6.910 6,155 -0.11(-1.57%)
Mar 26, 2015 7.030 7.060 7.020 7.020 119,356 +0.07(+1.01%)
Mar 25, 2015 7.050 7.050 6.910 6.950 13,569 -0.16(-2.25%)
Mar 24, 2015 7.110 7.110 6.920 7.110 8,676 +0.08(+1.14%)
Mar 23, 2015 6.880 7.030 6.880 7.030 12,918 +0.05(+0.72%)
Mar 20, 2015 6.980 6.980 6.980 6.980 1,348 +0.08(+1.16%)
Mar 19, 2015 6.940 6.940 6.900 6.900 1,236 +0.03(+0.44%)
Mar 18, 2015 6.770 6.870 6.770 6.870 1,685 +0.04(+0.59%)
Mar 17, 2015 6.798 6.940 6.798 6.830 2,048 +0.10(+1.49%)
Mar 16, 2015 6.600 6.740 6.600 6.730 232,593 +0.00(+0.00%)
Mar 13, 2015 6.687 6.730 6.687 6.730 45,644 +0.10(+1.51%)
Mar 12, 2015 6.560 6.630 6.560 6.630 6,609 +0.04(+0.64%)
Mar 11, 2015 6.550 6.650 6.550 6.588 44,989 +0.03(+0.43%)
Mar 10, 2015 6.630 6.630 6.560 6.560 76,666 -0.05(-0.76%)
Mar 09, 2015 6.710 6.710 6.610 6.610 1,674 -0.19(-2.79%)
Mar 06, 2015 6.800 6.800 6.800 6.800 452 +0.03(+0.44%)
Mar 05, 2015 6.930 6.930 6.770 6.770 4,009 +0.09(+1.35%)
Mar 04, 2015 6.650 6.790 6.650 6.680 12,287 -0.10(-1.47%)
Mar 03, 2015 6.800 6.800 6.640 6.780 4,091 -0.05(-0.73%)
Mar 02, 2015 6.743 6.830 6.710 6.830 8,187 +0.02(+0.29%)
Feb 27, 2015 6.810 6.950 6.810 6.810 1,880 -0.05(-0.73%)
Feb 26, 2015 6.990 6.990 6.860 6.860 2,561 +0.01(+0.15%)
Feb 25, 2015 6.980 6.980 6.840 6.850 4,211 -0.18(-2.56%)
Feb 24, 2015 7.040 7.040 7.030 7.030 2,642 -0.02(-0.28%)
Feb 20, 2015 7.050 7.050 7.050 0 +0.10(+1.44%)
Feb 19, 2015 6.840 6.950 6.840 6.950 1,654 +0.12(+1.76%)
Feb 18, 2015 6.850 6.970 6.820 6.830 51,445 +0.19(+2.86%)
Feb 17, 2015 6.600 6.680 6.600 6.640 58,068 -0.01(-0.15%)
Feb 13, 2015 6.650 6.650 6.650 0 +0.05(+0.76%)
Feb 12, 2015 6.560 6.600 6.560 6.600 12,753 -0.04(-0.60%)
Feb 11, 2015 6.620 6.670 6.620 6.640 13,549 -0.06(-0.90%)
Feb 10, 2015 6.673 6.750 6.673 6.700 327,547 -0.05(-0.74%)
Feb 09, 2015 6.600 6.750 6.600 6.750 9,041 +0.06(+0.90%)
Feb 06, 2015 6.660 6.690 6.660 6.690 1,741 +0.00(+0.06%)
Feb 05, 2015 6.590 6.686 6.590 6.686 2,849 -0.33(-4.76%)
Feb 04, 2015 7.260 7.260 7.020 7.020 100,570 -0.37(-5.01%)
Feb 03, 2015 7.480 7.480 7.390 7.390 5,503 +0.00(+0.00%)
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.