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

Hitachi ADR (OP: HTHIY )

191.17 +5.18 (+2.79%)
Streaming Delayed Price Updated: 10:42 AM EDT, May 21, 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 (%)
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%)
Apr 01, 2024 176.50 178.79 176.50 177.04 13,146 -5.25(-2.88%)
Mar 28, 2024 183.99 183.99 182.21 182.29 20,241 -2.69(-1.45%)
Mar 27, 2024 183.34 184.99 183.20 184.98 31,323 +3.30(+1.82%)
Mar 26, 2024 182.65 183.58 180.42 181.68 114,250 -0.66(-0.36%)
Mar 25, 2024 182.02 184.26 181.85 182.34 27,468 +0.31(+0.17%)
Mar 22, 2024 184.37 184.37 181.55 182.02 137,797 -0.75(-0.41%)
Mar 21, 2024 181.84 183.55 181.42 182.77 115,628 +6.16(+3.49%)
Mar 20, 2024 174.54 177.95 174.54 176.61 127,625 +1.99(+1.14%)
Mar 19, 2024 174.38 174.98 173.19 174.62 28,571 +4.15(+2.43%)
Mar 18, 2024 168.95 170.47 168.95 170.47 11,888 +2.55(+1.52%)
Mar 15, 2024 167.25 168.36 167.25 167.92 11,315 +0.67(+0.40%)
Mar 14, 2024 169.42 171.25 166.84 167.25 11,767 +0.16(+0.10%)
Mar 13, 2024 161.76 167.29 161.76 167.09 14,762 -0.80(-0.48%)
Mar 12, 2024 166.90 167.89 166.90 167.89 19,504 -0.27(-0.16%)
Mar 11, 2024 174.00 174.00 167.76 168.16 16,973 -7.60(-4.32%)
Mar 08, 2024 180.65 180.65 174.71 175.76 16,889 -0.81(-0.46%)
Mar 07, 2024 175.75 177.07 175.75 176.56 12,476 +0.46(+0.26%)
Mar 06, 2024 175.52 176.84 175.52 176.10 27,457 -0.46(-0.26%)
Mar 05, 2024 175.18 177.56 175.18 176.56 27,150 +1.62(+0.93%)
Mar 04, 2024 174.00 180.00 174.00 174.94 32,185 +2.46(+1.43%)
Mar 01, 2024 170.00 173.23 170.00 172.48 20,153 +4.07(+2.42%)
Feb 29, 2024 168.89 170.58 167.71 168.41 17,764 -0.19(-0.11%)
Feb 28, 2024 170.75 170.80 167.58 168.60 10,609 -1.86(-1.09%)
Feb 27, 2024 172.04 174.25 169.46 170.46 14,737 +1.06(+0.63%)
Feb 26, 2024 170.00 170.00 168.82 169.40 15,527 -2.86(-1.66%)
Feb 23, 2024 172.91 172.91 170.59 172.26 19,364 +0.22(+0.13%)
Feb 22, 2024 171.79 173.52 171.58 172.04 30,622 +5.56(+3.34%)
Feb 21, 2024 167.27 168.25 165.70 166.48 18,101 +2.86(+1.75%)
Feb 20, 2024 160.04 163.86 160.04 163.62 21,368 +1.78(+1.10%)
Feb 16, 2024 163.68 163.68 159.19 161.84 18,897 -1.06(-0.65%)
Feb 15, 2024 162.00 163.03 157.95 162.90 20,787 +1.78(+1.10%)
Feb 14, 2024 160.37 161.18 160.25 161.12 32,952 -0.83(-0.51%)
Feb 13, 2024 165.54 165.54 161.74 161.95 111,912 -1.46(-0.89%)
Feb 12, 2024 162.97 163.75 162.75 163.41 13,097 +0.97(+0.60%)
Feb 09, 2024 160.52 162.44 160.52 162.44 18,246 +1.75(+1.09%)
Feb 08, 2024 161.79 161.79 159.32 160.69 32,946 +1.54(+0.97%)
Feb 07, 2024 153.71 159.15 153.71 159.15 35,351 -0.58(-0.36%)
Feb 06, 2024 159.16 159.73 158.72 159.73 13,402 -0.65(-0.41%)
Feb 05, 2024 161.90 161.90 158.40 160.38 39,809 -1.62(-1.00%)
Feb 02, 2024 167.25 167.25 161.13 162.00 95,814 +0.88(+0.55%)
Feb 01, 2024 160.85 161.44 160.24 161.12 22,745 +2.75(+1.74%)
Jan 31, 2024 158.00 159.52 157.50 158.37 46,504 +5.13(+3.35%)
Jan 30, 2024 156.69 156.69 152.93 153.24 125,134 -1.45(-0.94%)
Jan 29, 2024 153.83 154.69 153.39 154.69 19,129 +2.76(+1.82%)
Jan 26, 2024 154.00 154.25 151.80 151.93 16,634 -3.95(-2.53%)
Jan 25, 2024 155.10 156.44 153.22 155.88 30,339 +1.93(+1.25%)
Jan 24, 2024 154.25 154.95 153.95 153.95 53,129 +0.48(+0.31%)
Jan 23, 2024 153.57 154.23 152.50 153.47 155,109 -1.33(-0.86%)
Jan 22, 2024 152.93 155.05 152.93 154.80 18,187 +2.45(+1.61%)
Jan 19, 2024 151.10 152.35 151.00 152.35 22,462 +0.12(+0.08%)
Jan 18, 2024 151.58 152.37 151.06 152.23 34,679 +1.24(+0.82%)
Jan 17, 2024 150.66 151.00 150.50 150.99 21,589 -0.91(-0.60%)
Jan 16, 2024 154.15 154.15 151.28 151.90 27,944 +0.32(+0.21%)
Jan 12, 2024 152.84 152.84 151.44 151.58 16,670 -0.22(-0.15%)
Jan 11, 2024 151.49 152.15 149.97 151.80 16,547 +4.76(+3.24%)
Jan 10, 2024 149.86 149.86 144.44 147.04 15,243 -0.48(-0.33%)
Jan 09, 2024 149.15 149.24 147.15 147.52 16,162 +3.53(+2.45%)
Jan 08, 2024 141.94 143.99 141.68 143.99 16,550 +2.09(+1.47%)
Jan 05, 2024 143.95 143.95 141.71 141.90 12,113 +1.42(+1.01%)
Jan 04, 2024 140.69 141.33 138.63 140.48 26,391 -0.33(-0.23%)
Jan 03, 2024 142.00 142.30 140.71 140.81 55,967 -1.60(-1.12%)
Jan 02, 2024 143.76 144.85 142.16 142.41 20,146 -2.16(-1.49%)
Dec 29, 2023 144.09 144.90 143.86 144.57 10,340 +0.47(+0.33%)
Dec 28, 2023 140.20 144.14 140.20 144.10 11,645 +1.11(+0.78%)
Dec 27, 2023 142.81 143.30 142.44 142.99 14,377 +1.29(+0.91%)
Dec 26, 2023 144.55 144.55 141.70 141.70 18,498 +0.24(+0.17%)
Dec 22, 2023 137.22 142.25 137.22 141.46 19,008 -0.90(-0.63%)
Dec 21, 2023 141.78 142.36 141.54 142.36 19,151 +5.82(+4.26%)
Dec 20, 2023 138.25 139.52 136.54 136.54 16,306 -2.58(-1.85%)
Dec 19, 2023 141.25 141.25 136.75 139.12 26,976 +0.78(+0.56%)
Dec 18, 2023 136.84 138.34 136.84 138.34 18,704 +1.74(+1.27%)
Dec 15, 2023 139.60 139.60 136.60 136.60 26,879 -3.57(-2.55%)
Dec 14, 2023 139.34 140.30 138.25 140.17 11,756 +0.27(+0.19%)
Dec 13, 2023 135.81 140.05 135.81 139.90 22,538 +1.85(+1.34%)
Dec 12, 2023 135.31 140.32 135.31 138.05 17,579 +0.73(+0.53%)
Dec 11, 2023 136.38 137.69 136.28 137.32 19,286 -0.03(-0.02%)
Dec 08, 2023 136.23 137.35 136.22 137.35 14,721 -1.66(-1.19%)
Dec 07, 2023 138.00 139.37 137.72 139.01 19,709 -1.00(-0.71%)
Dec 06, 2023 140.79 140.84 140.01 140.01 13,632 +1.75(+1.27%)
Dec 05, 2023 138.34 138.83 138.17 138.26 15,768 -2.53(-1.80%)
Dec 04, 2023 142.19 143.58 140.62 140.79 19,084 -1.47(-1.03%)
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.