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, 2018 7.330 7.330 7.330 0 -0.15(-2.01%)
May 21, 2018 7.480 7.480 7.480 0 -0.14(-1.84%)
May 16, 2018 7.620 7.620 7.620 32 -0.38(-4.75%)
May 07, 2018 8.000 8.000 8.000 0 +0.21(+2.70%)
May 04, 2018 7.790 7.790 7.790 7.790 5,000 +0.26(+3.45%)
Apr 30, 2018 7.530 7.530 7.530 0 +0.02(+0.27%)
Apr 27, 2018 7.440 7.510 7.270 7.510 500 +0.00(+0.00%)
Apr 25, 2018 0 +0.00(+0.00%)
Apr 17, 2018 7.120 7.120 7.120 0 +0.05(+0.71%)
Apr 10, 2018 7.070 7.070 7.070 0 -0.22(-3.02%)
Apr 09, 2018 7.180 7.290 7.180 7.290 300 -0.19(-2.54%)
Mar 27, 2018 7.480 7.480 7.480 0 +0.05(+0.62%)
Mar 21, 2018 7.434 7.434 7.434 35 +0.06(+0.87%)
Mar 20, 2018 7.280 7.370 7.280 7.370 547 -0.07(-0.94%)
Mar 16, 2018 7.440 7.440 7.440 0 +0.05(+0.68%)
Mar 15, 2018 7.390 7.390 7.390 7.390 300 -0.43(-5.50%)
Mar 13, 2018 7.820 7.820 7.820 0 +0.24(+3.13%)
Mar 12, 2018 7.577 7.582 7.577 7.582 68,000 +0.07(+0.97%)
Mar 06, 2018 7.510 7.510 7.510 0 -0.03(-0.40%)
Mar 05, 2018 7.410 7.540 7.410 7.540 300 -0.46(-5.75%)
Feb 27, 2018 8.000 8.000 8.000 0 +0.09(+1.14%)
Feb 26, 2018 7.650 7.910 7.650 7.910 6,000 +0.31(+4.08%)
Feb 22, 2018 7.600 7.600 7.600 23 +0.46(+6.44%)
Feb 09, 2018 7.140 7.140 7.140 0 -0.27(-3.64%)
Feb 08, 2018 7.462 7.462 7.410 7.410 600 +0.00(+0.00%)
Feb 07, 2018 7.540 7.540 7.410 7.410 691 -0.19(-2.50%)
Feb 06, 2018 7.600 7.600 7.600 7.600 2,000 -0.04(-0.52%)
Feb 05, 2018 7.850 7.850 7.640 7.640 400 -0.41(-5.09%)
Jan 31, 2018 8.050 8.050 8.050 0 -0.47(-5.52%)
Jan 25, 2018 8.520 8.520 8.520 0 -0.03(-0.35%)
Jan 24, 2018 8.550 8.550 8.550 8.550 940 +0.22(+2.64%)
Jan 22, 2018 8.330 8.330 8.330 0 +0.00(+0.00%)
Jan 19, 2018 8.330 8.330 8.330 8.330 1,002 +0.49(+6.25%)
Jan 04, 2018 7.840 7.840 7.840 14,000 +0.19(+2.48%)
Dec 19, 2017 7.650 7.650 7.650 0 +0.03(+0.34%)
Dec 18, 2017 7.624 7.624 7.624 7.624 340 +0.00(+0.05%)
Dec 11, 2017 7.620 7.620 7.620 0 +0.00(+0.00%)
Dec 08, 2017 7.620 7.620 7.620 7.620 250 +0.13(+1.80%)
Nov 21, 2017 7.485 7.485 7.485 0 +0.03(+0.34%)
Nov 20, 2017 7.460 7.460 7.460 7.460 10,414 -0.25(-3.24%)
Nov 14, 2017 7.710 7.710 7.710 0 -0.10(-1.28%)
Nov 13, 2017 7.810 7.810 7.810 7.810 1,000 +0.00(+0.00%)
Nov 07, 2017 7.810 7.810 7.810 0 +0.00(+0.00%)
Nov 02, 2017 7.810 7.810 7.810 0 -0.04(-0.51%)
Nov 01, 2017 7.850 7.850 7.850 7.850 2,000 +0.14(+1.82%)
Oct 26, 2017 7.710 7.710 7.710 0 +0.07(+0.94%)
Oct 25, 2017 7.638 7.638 7.638 7.638 100 -0.11(-1.44%)
Oct 23, 2017 7.750 7.750 7.750 0 +0.20(+2.72%)
Oct 19, 2017 7.545 7.545 7.545 0 +0.34(+4.79%)
Oct 11, 2017 7.200 7.200 7.200 0 -0.02(-0.28%)
Oct 02, 2017 7.220 7.220 7.220 0 +0.27(+3.88%)
Sep 27, 2017 6.950 6.950 6.950 0 -0.01(-0.14%)
Sep 25, 2017 6.960 6.960 6.960 0 -0.04(-0.57%)
Sep 18, 2017 7.000 7.000 7.000 0 -0.02(-0.28%)
Sep 13, 2017 7.020 7.020 7.020 0 +0.01(+0.14%)
Sep 12, 2017 6.980 7.010 6.980 7.010 20,700 +0.22(+3.21%)
Sep 07, 2017 6.792 6.792 6.792 0 +0.24(+3.69%)
Aug 21, 2017 6.550 6.550 6.550 0 +0.01(+0.12%)
Aug 15, 2017 6.542 6.542 6.542 0 +0.12(+1.90%)
Aug 10, 2017 6.420 6.420 6.420 0 -0.35(-5.14%)
Aug 03, 2017 6.768 6.768 6.768 0 +0.27(+4.12%)
Jul 25, 2017 6.500 6.500 6.500 0 +0.02(+0.31%)
Jul 21, 2017 6.480 6.480 6.480 0 +0.12(+1.89%)
Jul 19, 2017 6.360 6.360 6.360 0 +0.05(+0.79%)
Jul 14, 2017 6.310 6.310 6.310 0 +0.07(+1.12%)
Jul 12, 2017 6.240 6.240 6.240 0 +0.15(+2.46%)
Jul 05, 2017 6.090 6.090 6.090 0 +0.10(+1.67%)
Jul 03, 2017 5.990 5.990 5.990 5.990 0 +0.00(+0.00%)
Jun 28, 2017 5.990 5.990 5.990 0 -0.22(-3.54%)
Jun 27, 2017 6.130 6.210 6.130 6.210 200 +0.07(+1.14%)
Jun 26, 2017 6.140 6.140 6.140 6.140 75,100 +0.21(+3.54%)
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.