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 (%)
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.