Skip to main content

Hitachi ADR (OP: HTHIY )

182.40 -2.58 (-1.40%)
Streaming Delayed Price Updated: 2:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 60.75 61.75 60.75 61.40 26,354 +1.47(+2.45%)
Jun 28, 2012 59.41 59.93 59.41 59.93 19,312 +0.18(+0.30%)
Jun 27, 2012 59.85 59.85 59.04 59.75 14,461 +0.62(+1.05%)
Jun 26, 2012 59.00 59.15 58.50 59.13 61,275 +0.73(+1.25%)
Jun 25, 2012 59.40 59.40 58.33 58.40 17,633 -2.00(-3.31%)
Jun 22, 2012 59.62 60.40 59.62 60.40 10,830 +0.75(+1.26%)
Jun 21, 2012 60.75 60.75 59.65 59.65 18,995 -1.60(-2.61%)
Jun 20, 2012 61.26 61.40 60.61 61.25 14,099 +0.75(+1.24%)
Jun 19, 2012 59.62 60.60 59.62 60.50 10,496 +0.39(+0.65%)
Jun 18, 2012 60.00 60.45 59.90 60.11 58,299 +1.22(+2.07%)
Jun 15, 2012 59.34 59.34 58.73 58.89 25,367 -0.31(-0.52%)
Jun 14, 2012 58.65 59.20 58.65 59.20 13,577 -0.18(-0.30%)
Jun 13, 2012 59.44 59.90 59.35 59.38 18,810 +0.89(+1.52%)
Jun 12, 2012 58.57 58.57 58.00 58.49 23,763 +1.19(+2.08%)
Jun 11, 2012 57.85 57.85 57.30 57.30 7,831 +0.85(+1.51%)
Jun 08, 2012 55.65 56.49 55.65 56.45 14,015 -1.06(-1.84%)
Jun 07, 2012 58.10 58.10 57.41 57.51 84,302 +0.18(+0.31%)
Jun 06, 2012 57.40 57.40 56.55 57.33 39,624 +0.59(+1.04%)
Jun 05, 2012 55.70 56.74 55.70 56.74 44,771 +1.92(+3.50%)
Jun 04, 2012 54.50 55.00 54.20 54.82 9,168 +0.13(+0.24%)
Jun 01, 2012 55.00 56.12 54.65 54.69 23,022 -2.13(-3.75%)
May 31, 2012 56.62 56.95 56.20 56.82 52,118 +0.63(+1.12%)
May 30, 2012 56.30 56.83 56.04 56.19 42,040 -1.23(-2.14%)
May 29, 2012 57.24 57.45 57.16 57.42 37,166 +0.54(+0.95%)
May 25, 2012 57.18 57.91 56.75 56.88 40,159 -0.43(-0.75%)
May 24, 2012 57.52 58.00 57.31 57.31 11,673 -0.59(-1.02%)
May 23, 2012 57.24 58.27 57.18 57.90 14,781 -1.10(-1.86%)
May 22, 2012 58.71 59.45 58.71 59.00 30,872 +0.37(+0.63%)
May 21, 2012 58.16 58.90 58.16 58.63 31,920 -0.27(-0.46%)
May 18, 2012 58.75 59.04 58.64 58.90 48,399 -1.15(-1.92%)
May 17, 2012 60.63 60.63 59.85 60.05 127,530 +1.50(+2.56%)
May 16, 2012 58.77 59.05 58.50 58.55 32,925 -0.81(-1.36%)
May 15, 2012 59.49 60.00 59.31 59.36 26,793 -1.55(-2.54%)
May 14, 2012 62.25 62.25 60.91 60.91 92,223 -1.95(-3.10%)
May 11, 2012 61.79 63.35 61.79 62.86 105,502 +1.63(+2.66%)
May 10, 2012 60.45 61.23 60.45 61.23 46,815 +0.63(+1.04%)
May 09, 2012 59.35 60.76 58.90 60.60 193,574 +1.00(+1.68%)
May 08, 2012 59.55 59.60 59.00 59.60 59,525 +0.40(+0.68%)
May 07, 2012 58.85 59.30 58.50 59.20 22,040 -0.85(-1.42%)
May 04, 2012 60.40 60.45 59.73 60.05 86,977 -0.17(-0.28%)
May 03, 2012 60.65 60.65 60.01 60.22 35,340 -0.44(-0.73%)
May 02, 2012 61.40 61.40 60.45 60.66 94,174 -1.29(-2.08%)
May 01, 2012 62.05 62.05 61.52 61.95 64,856 -1.35(-2.13%)
Apr 30, 2012 63.45 63.45 63.01 63.30 82,814 -0.18(-0.28%)
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.