Skip to main content

Hitachi ADR (OP: HTHIY )

214.77 +1.77 (+0.83%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 215.75 215.76 214.05 214.77 18,240 +1.77(+0.83%)
Jun 18, 2024 214.00 214.63 212.16 213.00 17,799 -1.32(-0.62%)
Jun 17, 2024 212.96 215.00 212.20 214.32 20,704 -2.45(-1.13%)
Jun 14, 2024 216.19 217.31 215.38 216.77 55,690 +2.97(+1.39%)
Jun 13, 2024 218.24 218.24 212.56 213.80 136,410 -3.93(-1.80%)
Jun 12, 2024 219.91 220.09 217.30 217.73 86,411 +1.67(+0.77%)
Jun 11, 2024 214.38 216.64 214.38 216.06 26,905 -3.19(-1.45%)
Jun 10, 2024 217.94 220.00 217.94 219.25 14,109 +10.23(+4.89%)
Jun 07, 2024 209.29 209.44 208.55 209.02 44,385 +0.52(+0.25%)
Jun 06, 2024 209.04 209.39 207.99 208.50 35,311 +1.08(+0.52%)
Jun 05, 2024 206.00 207.84 205.80 207.42 32,976 -4.49(-2.12%)
Jun 04, 2024 212.48 212.48 210.97 211.91 27,335 +2.24(+1.07%)
Jun 03, 2024 209.00 211.89 209.00 209.67 89,996 +4.14(+2.01%)
May 31, 2024 202.00 205.68 202.00 205.53 28,234 +4.71(+2.35%)
May 30, 2024 199.03 201.83 199.03 200.82 21,977 +1.63(+0.82%)
May 29, 2024 195.78 203.00 195.78 199.19 31,729 -3.50(-1.73%)
May 28, 2024 202.97 203.48 202.09 202.69 26,352 +3.79(+1.91%)
May 24, 2024 198.82 199.30 198.57 198.90 24,375 +8.80(+4.63%)
May 23, 2024 192.01 192.81 189.78 190.10 15,264 +1.71(+0.91%)
May 22, 2024 189.00 191.00 188.21 188.39 20,091 -2.23(-1.17%)
May 21, 2024 189.00 191.17 189.00 190.62 20,115 +4.62(+2.49%)
May 20, 2024 186.00 186.86 185.78 185.99 51,960 +1.50(+0.81%)
May 17, 2024 183.10 185.95 183.10 184.49 79,375 +1.77(+0.97%)
May 16, 2024 186.10 186.10 182.72 182.72 24,984 -2.83(-1.53%)
May 15, 2024 185.55 186.21 184.65 185.55 202,138 -0.95(-0.51%)
May 14, 2024 188.66 188.66 185.67 186.50 59,656 +2.15(+1.17%)
May 13, 2024 185.05 185.80 183.31 184.35 163,775 -0.70(-0.38%)
May 10, 2024 180.36 185.88 180.36 185.05 11,554 +1.25(+0.68%)
May 09, 2024 183.00 183.80 182.82 183.80 11,037 -0.08(-0.04%)
May 08, 2024 183.11 183.88 183.11 183.88 11,229 -5.13(-2.71%)
May 07, 2024 189.75 189.88 188.95 189.01 18,408 -1.47(-0.77%)
May 06, 2024 189.49 190.91 189.49 190.48 15,562 +1.49(+0.79%)
May 03, 2024 187.68 189.00 187.65 188.99 14,232 +2.63(+1.41%)
May 02, 2024 186.58 187.05 185.67 186.36 13,674 +0.68(+0.37%)
May 01, 2024 183.23 185.93 183.23 185.68 11,353 +1.18(+0.64%)
Apr 30, 2024 186.30 187.22 184.50 184.50 38,529 +5.18(+2.89%)
Apr 29, 2024 178.04 179.44 177.95 179.32 16,584 +1.63(+0.92%)
Apr 26, 2024 177.29 178.56 176.22 177.69 24,985 +8.30(+4.90%)
Apr 25, 2024 170.00 170.00 167.95 169.39 29,426 -7.18(-4.07%)
Apr 24, 2024 179.50 179.50 175.35 176.57 40,684 +4.42(+2.57%)
Apr 23, 2024 171.68 172.20 171.30 172.15 57,562 -0.92(-0.53%)
Apr 22, 2024 171.90 173.56 171.70 173.08 21,548 -0.84(-0.49%)
Apr 19, 2024 174.34 174.55 172.78 173.92 32,964 -3.07(-1.73%)
Apr 18, 2024 177.24 178.26 176.84 176.99 24,681 -2.95(-1.64%)
Apr 17, 2024 181.70 181.72 179.69 179.94 48,648 -2.44(-1.34%)
Apr 16, 2024 182.17 182.41 181.43 182.38 76,587 -4.96(-2.65%)
Apr 15, 2024 191.63 191.63 187.25 187.34 22,993 -0.15(-0.08%)
Apr 12, 2024 190.88 190.88 187.27 187.49 19,241 -3.36(-1.76%)
Apr 11, 2024 190.12 190.85 188.38 190.85 14,950 +7.50(+4.09%)
Apr 10, 2024 183.00 183.90 182.58 183.35 27,010 -2.73(-1.46%)
Apr 09, 2024 187.01 187.20 185.75 186.08 26,513 +2.78(+1.51%)
Apr 08, 2024 187.39 187.39 183.27 183.30 18,808 -0.17(-0.09%)
Apr 05, 2024 183.16 184.26 183.15 183.47 30,963 +3.49(+1.94%)
Apr 04, 2024 180.38 183.35 179.87 179.98 54,699 +0.13(+0.07%)
Apr 03, 2024 179.65 180.60 178.77 179.85 57,459 +1.83(+1.03%)
Apr 02, 2024 177.17 178.10 177.17 178.02 15,746 +0.98(+0.55%)
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.