Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	51.06	52.11	50.70	52.06	85,882	-0.05(-0.10%)
Sep 19, 2024	51.00	52.76	50.50	52.11	73,442	+3.16(+6.46%)
Sep 18, 2024	48.64	50.27	47.34	48.95	102,053	+0.31(+0.64%)
Sep 17, 2024	48.85	49.49	48.00	48.64	75,013	-0.54(-1.10%)
Sep 16, 2024	48.10	49.67	47.70	49.18	95,664	+0.48(+0.99%)
Sep 13, 2024	48.50	50.00	47.96	48.70	65,268	+0.26(+0.54%)
Sep 12, 2024	49.11	49.11	47.38	48.44	73,658	+1.13(+2.39%)
Sep 11, 2024	47.74	47.79	44.65	47.31	182,261	+1.11(+2.40%)
Sep 10, 2024	46.98	47.45	45.43	46.20	140,864	+0.90(+1.99%)
Sep 09, 2024	45.82	46.71	44.80	45.30	161,530	+0.93(+2.09%)
Sep 06, 2024	45.02	46.00	44.11	44.37	105,160	-3.28(-6.88%)
Sep 05, 2024	47.45	47.78	46.50	47.65	78,407	+1.57(+3.42%)
Sep 04, 2024	46.00	46.99	45.94	46.08	639,146	-1.81(-3.79%)
Sep 03, 2024	49.00	50.25	47.60	47.89	222,877	-1.09(-2.23%)
Aug 30, 2024	48.70	49.60	48.50	48.98	135,117	+1.18(+2.47%)
Aug 29, 2024	48.50	49.50	47.50	47.80	82,740	+0.48(+1.01%)
Aug 28, 2024	49.08	49.38	47.05	47.32	104,754	+0.57(+1.22%)
Aug 27, 2024	47.20	47.20	46.10	46.75	199,580	-0.20(-0.43%)
Aug 26, 2024	46.81	49.00	46.28	46.95	1,100,356	-0.90(-1.88%)
Aug 23, 2024	47.70	48.06	46.10	47.85	78,288	-0.11(-0.23%)
Aug 22, 2024	47.11	49.63	46.74	47.96	102,742	-0.80(-1.64%)
Aug 21, 2024	49.96	49.96	48.01	48.76	89,355	+1.21(+2.54%)
Aug 20, 2024	47.09	48.77	46.50	47.55	80,187	-1.36(-2.78%)
Aug 19, 2024	49.50	49.99	48.00	48.91	355,865	+0.31(+0.64%)
Aug 16, 2024	47.80	49.11	47.50	48.60	116,130	+1.51(+3.21%)
Aug 15, 2024	46.00	47.15	44.69	47.09	81,242	+0.78(+1.68%)
Aug 14, 2024	46.50	46.50	45.13	46.31	159,024	-1.24(-2.61%)
Aug 13, 2024	45.90	48.51	45.80	47.55	281,789	+2.98(+6.68%)
Aug 12, 2024	45.41	45.81	43.15	44.57	121,562	+0.09(+0.21%)
Aug 09, 2024	43.94	44.99	43.40	44.48	111,435	+1.09(+2.51%)
Aug 08, 2024	42.50	44.39	42.50	43.39	144,564	-0.20(-0.46%)
Aug 07, 2024	44.31	46.85	43.43	43.59	207,687	+1.27(+3.00%)
Aug 06, 2024	42.80	42.80	41.00	42.32	333,576	+1.82(+4.49%)
Aug 05, 2024	37.76	40.89	37.76	40.50	365,027	+0.11(+0.27%)
Aug 02, 2024	40.52	41.15	39.82	40.39	376,858	-3.96(-8.93%)
Aug 01, 2024	45.87	46.43	44.01	44.35	75,542	-1.55(-3.38%)
Jul 31, 2024	45.41	46.74	44.56	45.90	105,208	+3.99(+9.52%)
Jul 30, 2024	42.12	42.40	41.30	41.91	80,815	+0.06(+0.14%)
Jul 29, 2024	43.00	43.34	41.75	41.85	157,049	+0.44(+1.06%)
Jul 26, 2024	40.67	42.11	40.34	41.41	109,001	+1.41(+3.52%)
Jul 25, 2024	40.97	40.99	39.65	40.00	149,038	-3.05(-7.08%)
Jul 24, 2024	44.81	44.95	42.75	43.05	271,020	-0.75(-1.71%)
Jul 23, 2024	45.00	45.59	43.75	43.80	829,732	-0.70(-1.57%)
Jul 22, 2024	44.75	44.99	42.84	44.50	261,070	-1.07(-2.35%)
Jul 19, 2024	45.45	46.57	45.16	45.57	268,650	-0.98(-2.11%)
Jul 18, 2024	46.95	47.42	46.37	46.55	211,717	-1.21(-2.53%)
Jul 17, 2024	47.62	48.67	46.47	47.76	180,727	-0.33(-0.69%)
Jul 16, 2024	48.00	49.23	47.20	48.09	164,130	+1.66(+3.58%)
Jul 15, 2024	46.60	48.13	46.40	46.43	598,888	-0.30(-0.64%)
Jul 12, 2024	47.20	47.90	46.73	46.73	214,058	-0.07(-0.15%)
Jul 11, 2024	47.03	47.80	46.67	46.80	335,294	-1.41(-2.92%)
Jul 10, 2024	48.68	48.68	47.25	48.21	265,223	-189.91(-79.75%)
Jul 09, 2024	241.67	242.00	235.00	238.12	18,240	+5.48(+2.36%)
Jul 08, 2024	229.99	235.51	225.01	232.64	581,420	+1.52(+0.66%)
Jul 05, 2024	236.04	237.53	224.80	231.12	18,139	+1.73(+0.75%)
Jul 03, 2024	222.00	230.94	221.05	229.39	14,289	-2.26(-0.98%)
Jul 02, 2024	237.99	238.00	226.01	231.65	56,403	+2.01(+0.88%)
Jul 01, 2024	225.00	231.50	225.00	229.64	42,341	+4.46(+1.98%)
Jun 28, 2024	227.99	227.99	221.16	225.18	16,476	-3.11(-1.36%)
Jun 27, 2024	222.01	230.17	222.01	228.29	34,017	+8.54(+3.89%)
Jun 26, 2024	219.64	226.52	215.15	219.75	58,316	-0.86(-0.39%)
Jun 25, 2024	217.11	221.04	217.11	220.61	46,929	+9.66(+4.58%)
Jun 24, 2024	211.03	212.49	209.57	210.95	69,551	+1.15(+0.55%)
Jun 21, 2024	211.00	214.00	209.56	209.80	26,085	-4.97(-2.31%)
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%)
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.

Hitachi ADR (OP: HTHIY )

Historical Prices

Sections

Services

Contact Information

Follow Us