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

Hitachi Ltd Ord (OP: HTHIF )

101.26 -0.51 (-0.50%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 31, 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 30, 2017 6.120 6.120 6.120 0 +0.01(+0.16%)
May 26, 2017 6.110 6.110 6.110 6.110 505 +0.18(+3.04%)
May 23, 2017 5.930 5.930 5.930 0 -0.09(-1.50%)
May 22, 2017 6.020 6.020 6.020 6.020 392 +0.00(+0.00%)
May 12, 2017 6.020 6.020 6.020 0 +0.46(+8.37%)
May 10, 2017 5.555 5.555 5.555 0 +0.04(+0.63%)
May 08, 2017 5.520 5.520 5.520 495 +0.10(+1.85%)
May 03, 2017 5.420 5.420 5.420 0 +0.01(+0.18%)
Apr 27, 2017 5.410 5.410 5.410 0 +0.14(+2.66%)
Apr 21, 2017 5.270 5.270 5.270 0 +0.10(+1.93%)
Apr 17, 2017 5.170 5.170 5.170 0 -0.11(-2.08%)
Mar 24, 2017 5.280 5.280 5.280 0 -0.07(-1.31%)
Mar 15, 2017 5.350 5.350 5.350 0 +0.02(+0.38%)
Mar 08, 2017 5.330 5.330 5.330 0 -0.17(-3.09%)
Mar 02, 2017 5.500 5.500 5.500 0 -0.04(-0.81%)
Feb 09, 2017 5.545 5.545 5.545 0 -0.33(-5.54%)
Feb 08, 2017 5.870 5.870 5.870 5.870 559,662 +0.03(+0.45%)
Feb 01, 2017 5.844 5.844 5.844 0 +0.34(+6.25%)
Jan 19, 2017 5.500 5.500 5.500 0 -0.02(-0.36%)
Jan 18, 2017 5.510 5.520 5.510 5.520 3,276 -0.09(-1.60%)
Jan 13, 2017 5.610 5.610 5.610 0 +0.22(+4.08%)
Dec 19, 2016 5.390 5.390 5.390 0 -0.15(-2.71%)
Dec 09, 2016 5.540 5.540 5.540 0 +0.15(+2.78%)
Dec 07, 2016 5.390 5.390 5.390 5 +0.08(+1.51%)
Dec 02, 2016 5.310 5.310 5.310 0 +0.00(+0.00%)
Dec 01, 2016 5.310 5.310 5.310 5.310 300 +0.01(+0.19%)
Nov 29, 2016 5.300 5.300 5.300 0 -0.02(-0.38%)
Nov 14, 2016 5.320 5.320 5.320 0 +0.12(+2.31%)
Nov 09, 2016 5.200 5.200 5.200 0 +0.40(+8.33%)
Oct 28, 2016 4.800 4.800 4.800 0 -0.09(-1.84%)
Oct 26, 2016 4.890 4.890 4.890 0 -0.10(-1.91%)
Oct 18, 2016 4.985 4.985 4.985 0 +0.19(+3.85%)
Oct 12, 2016 4.800 4.800 4.800 0 -0.06(-1.23%)
Oct 11, 2016 4.860 4.860 4.860 4.860 34,526 +0.21(+4.52%)
Oct 05, 2016 4.650 4.650 4.650 0 +0.01(+0.15%)
Oct 04, 2016 4.643 4.643 4.643 4.643 210,000 +0.24(+5.53%)
Oct 03, 2016 4.700 4.700 4.400 4.400 2,737 -0.23(-4.97%)
Sep 30, 2016 4.630 4.630 4.630 4.630 0 +0.00(+0.00%)
Sep 29, 2016 4.630 4.630 4.630 4.630 1,737 +0.08(+1.76%)
Sep 28, 2016 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Sep 27, 2016 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Sep 26, 2016 4.550 4.550 4.550 4.550 6,000 -0.09(-1.94%)
Sep 23, 2016 4.640 4.640 4.640 4.640 2,444 +0.06(+1.31%)
Sep 12, 2016 4.580 4.580 4.580 0 -0.13(-2.76%)
Sep 09, 2016 4.710 4.710 4.710 4.710 1,108 -0.01(-0.21%)
Sep 08, 2016 4.720 4.720 4.720 4.720 548 -0.08(-1.67%)
Sep 06, 2016 4.800 4.800 4.800 0 +0.09(+1.91%)
Sep 01, 2016 4.710 4.710 4.710 0 +0.09(+1.95%)
Aug 25, 2016 4.620 4.620 4.620 0 -0.20(-4.15%)
Aug 22, 2016 4.820 4.820 4.820 0 +0.07(+1.47%)
Aug 19, 2016 4.850 4.850 4.750 4.750 1,100 +0.41(+9.45%)
Jul 28, 2016 4.340 4.340 4.340 0 -0.08(-1.81%)
Jul 27, 2016 4.410 4.420 4.410 4.420 1,709 -0.11(-2.43%)
Jul 25, 2016 4.530 4.530 4.530 0 +0.04(+0.89%)
Jul 22, 2016 4.490 4.490 4.490 4.490 666 +0.13(+2.98%)
Jul 21, 2016 4.360 4.360 4.360 4.360 750 -0.15(-3.33%)
Jul 18, 2016 4.510 4.510 4.510 0 +0.23(+5.37%)
Jul 15, 2016 4.356 4.356 4.280 4.280 1,737 +0.12(+2.88%)
Jul 14, 2016 4.170 4.170 4.160 4.160 1,116 +0.01(+0.24%)
Jul 11, 2016 4.150 4.150 4.150 0 +0.08(+1.97%)
Jul 08, 2016 4.070 4.073 4.070 4.070 1,714 +0.09(+2.26%)
Jul 05, 2016 3.980 3.980 3.980 3.980 1,141 +0.01(+0.25%)
Jul 01, 2016 3.970 3.970 3.970 0 -0.16(-3.87%)
Jun 29, 2016 4.130 4.130 4.130 0 -0.20(-4.62%)
Jun 24, 2016 4.330 4.330 4.330 0 -0.24(-5.25%)
Jun 23, 2016 4.570 4.570 4.570 4.570 767 +0.10(+2.24%)
Jun 20, 2016 4.470 4.470 4.470 0 +0.29(+6.94%)
Jun 13, 2016 4.180 4.180 4.180 0 -0.35(-7.73%)
Jun 07, 2016 4.530 4.530 4.530 0 +0.07(+1.57%)
Jun 03, 2016 4.460 4.460 4.460 0 +0.05(+1.13%)
Jun 02, 2016 4.410 4.410 4.410 4.410 1,377 -0.09(-2.00%)
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.