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

Hitachi ADR (OP: HTHIY )

184.49 +1.77 (+0.97%)
Streaming Delayed Price Updated: 3:24 PM 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 (%)
Sep 28, 2012 55.59 55.73 55.50 55.50 13,059 -0.65(-1.16%)
Sep 27, 2012 55.89 56.41 55.89 56.15 19,482 -0.40(-0.71%)
Sep 26, 2012 56.06 56.90 56.06 56.55 9,971 -1.23(-2.13%)
Sep 25, 2012 58.19 58.60 57.78 57.78 15,033 -0.53(-0.91%)
Sep 24, 2012 58.39 58.47 58.09 58.31 8,666 -0.46(-0.78%)
Sep 21, 2012 59.11 59.20 58.77 58.77 10,664 -0.98(-1.64%)
Sep 20, 2012 60.14 60.14 59.14 59.75 5,388 -1.04(-1.71%)
Sep 19, 2012 60.60 61.55 60.55 60.79 15,195 +0.06(+0.10%)
Sep 18, 2012 60.75 60.75 60.10 60.73 8,710 -0.69(-1.12%)
Sep 17, 2012 60.60 61.85 60.60 61.42 11,903 -0.58(-0.94%)
Sep 14, 2012 60.70 62.14 60.70 62.00 45,555 +2.00(+3.33%)
Sep 13, 2012 58.55 60.00 58.55 60.00 75,029 +1.40(+2.39%)
Sep 12, 2012 58.29 58.85 58.29 58.60 5,780 +0.27(+0.46%)
Sep 11, 2012 57.97 58.46 57.97 58.33 6,930 -0.02(-0.03%)
Sep 10, 2012 58.30 58.45 58.03 58.35 9,343 +0.15(+0.26%)
Sep 07, 2012 58.01 58.79 58.01 58.20 7,232 +1.14(+2.00%)
Sep 06, 2012 56.38 57.20 56.00 57.06 11,221 +0.43(+0.76%)
Sep 05, 2012 56.45 57.00 56.45 56.63 10,976 -0.82(-1.43%)
Sep 04, 2012 57.21 57.75 57.21 57.45 4,782 +0.21(+0.37%)
Aug 31, 2012 57.12 57.80 57.10 57.24 36,304 -1.01(-1.73%)
Aug 30, 2012 58.40 58.40 58.13 58.25 11,718 -1.66(-2.77%)
Aug 29, 2012 59.29 60.15 59.29 59.91 10,918 -0.01(-0.02%)
Aug 27, 2012 59.79 60.20 59.74 59.92 14,281 -0.52(-0.86%)
Aug 24, 2012 59.95 60.86 59.86 60.44 10,835 +0.41(+0.68%)
Aug 23, 2012 60.30 60.30 59.95 60.03 6,550 +0.10(+0.16%)
Aug 22, 2012 60.12 60.20 59.60 59.94 31,390 -0.16(-0.27%)
Aug 21, 2012 59.75 60.50 59.75 60.10 4,834 +0.25(+0.42%)
Aug 20, 2012 59.52 60.00 59.52 59.85 12,034 -0.15(-0.25%)
Aug 17, 2012 59.68 60.29 59.68 60.00 7,539 +0.90(+1.52%)
Aug 16, 2012 58.61 59.20 58.60 59.10 56,008 +2.70(+4.79%)
Aug 15, 2012 56.69 56.95 56.35 56.40 12,241 -0.69(-1.21%)
Aug 14, 2012 56.60 57.21 56.60 57.09 5,156 -0.81(-1.40%)
Aug 13, 2012 58.01 58.05 57.90 57.90 19,830 +0.33(+0.57%)
Aug 11, 2012 57.55 57.71 57.35 57.57 15,760 +0.00(+0.00%)
Aug 10, 2012 57.55 57.71 57.35 57.57 15,760 -0.69(-1.18%)
Aug 09, 2012 58.60 58.60 57.62 58.26 11,200 -0.39(-0.66%)
Aug 08, 2012 58.35 58.65 58.20 58.65 3,779 -0.47(-0.79%)
Aug 07, 2012 58.63 59.40 58.63 59.12 6,670 +0.32(+0.54%)
Aug 06, 2012 58.41 58.85 58.33 58.80 10,887 +0.74(+1.27%)
Aug 03, 2012 57.02 58.33 57.02 58.06 7,806 +0.33(+0.57%)
Aug 02, 2012 58.25 58.50 57.40 57.73 16,354 -0.82(-1.40%)
Aug 01, 2012 58.18 59.00 58.04 58.55 13,393 -0.30(-0.51%)
Jul 31, 2012 58.85 58.99 58.64 58.85 10,081 +0.83(+1.43%)
Jul 30, 2012 57.85 58.50 57.85 58.02 7,710 -0.68(-1.16%)
Jul 27, 2012 57.45 58.70 57.45 58.70 18,791 +1.35(+2.35%)
Jul 26, 2012 56.45 57.35 56.45 57.35 22,733 +1.79(+3.22%)
Jul 25, 2012 55.76 56.33 55.56 55.56 9,317 -0.90(-1.59%)
Jul 24, 2012 56.36 57.09 56.24 56.46 64,740 -1.23(-2.13%)
Jul 23, 2012 57.99 57.99 57.36 57.69 8,674 -0.21(-0.36%)
Jul 20, 2012 58.75 58.75 57.90 57.90 6,407 -1.32(-2.23%)
Jul 19, 2012 58.99 59.50 58.95 59.22 9,308 +1.30(+2.24%)
Jul 18, 2012 57.14 57.92 57.14 57.92 5,902 +0.42(+0.73%)
Jul 17, 2012 57.16 57.83 57.16 57.50 6,352 -0.65(-1.12%)
Jul 16, 2012 58.66 58.66 58.03 58.15 8,894 -0.40(-0.68%)
Jul 14, 2012 58.55 58.55 58.03 58.55 6,474 +0.00(+0.00%)
Jul 13, 2012 58.55 58.55 58.03 58.55 6,474 +0.00(+0.00%)
Jul 12, 2012 58.90 58.90 57.75 58.55 4,630 -0.45(-0.76%)
Jul 11, 2012 59.05 59.45 58.93 59.00 4,929 -0.35(-0.59%)
Jul 10, 2012 59.25 60.22 59.15 59.35 25,282 -0.95(-1.58%)
Jul 09, 2012 60.01 60.32 59.78 60.30 11,367 -1.15(-1.87%)
Jul 06, 2012 61.47 61.80 61.31 61.45 7,141 -0.24(-0.39%)
Jul 05, 2012 61.85 62.25 61.69 61.69 8,884 -0.32(-0.51%)
Jul 03, 2012 61.08 62.01 60.90 62.01 14,115 +0.80(+1.31%)
Jul 02, 2012 60.33 61.21 60.33 61.21 8,943 -0.19(-0.31%)
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.