Indicators

Hitachi ADR (OP: HTHIY )

198.90 +8.80 (+4.63%)

Streaming Delayed Price Updated: 3:46 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	64.94	66.49	63.20	65.90	49,200	-0.62(-0.93%)
May 28, 2020	64.60	67.22	64.60	66.52	36,307	+2.54(+3.97%)
May 27, 2020	64.48	64.49	63.57	63.98	26,958	+0.54(+0.85%)
May 26, 2020	64.14	64.14	62.75	63.44	69,062	+3.75(+6.29%)
May 22, 2020	58.16	60.27	58.16	59.69	49,000	-0.15(-0.25%)
May 21, 2020	61.71	61.71	58.91	59.84	59,850	-0.81(-1.34%)
May 20, 2020	60.41	61.45	60.40	60.65	60,000	+0.82(+1.37%)
May 19, 2020	59.48	60.99	59.48	59.83	50,421	+0.42(+0.71%)
May 18, 2020	56.85	59.49	56.85	59.41	41,075	+1.90(+3.30%)
May 15, 2020	57.34	58.19	57.16	57.51	42,600	-0.32(-0.56%)
May 14, 2020	56.59	57.83	56.59	57.83	64,225	-1.31(-2.21%)
May 13, 2020	58.48	60.10	58.46	59.14	58,729	-1.86(-3.05%)
May 12, 2020	61.40	61.90	60.25	61.00	69,675	-0.39(-0.64%)
May 11, 2020	59.99	61.43	59.99	61.39	49,350	+1.19(+1.98%)
May 08, 2020	58.51	60.37	58.51	60.20	38,200	+2.04(+3.51%)
May 07, 2020	59.01	59.01	57.24	58.16	71,225	+0.66(+1.15%)
May 06, 2020	56.71	60.04	56.71	57.50	41,458	-0.42(-0.73%)
May 05, 2020	56.27	58.88	56.27	57.92	35,797	+0.77(+1.35%)
May 04, 2020	59.91	59.91	56.26	57.15	65,211	-0.70(-1.21%)

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.