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 UNCHANGED
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 (%)
Oct 31, 2011 5.550 5.550 5.350 5.550 2,584 -0.33(-5.61%)
Oct 28, 2011 5.710 5.880 5.710 5.880 2,031 -0.03(-0.51%)
Oct 27, 2011 5.910 5.910 5.910 5.910 1,487 +0.32(+5.72%)
Oct 25, 2011 5.590 5.590 5.590 0 +0.18(+3.33%)
Oct 21, 2011 5.410 5.410 5.410 21,357 +0.05(+0.93%)
Oct 19, 2011 5.360 5.360 5.360 5.360 0 -0.02(-0.37%)
Oct 18, 2011 5.380 5.380 5.380 5.380 892 +0.38(+7.60%)
Oct 17, 2011 5.500 5.500 5.000 5.000 2,290 -0.20(-3.85%)
Oct 14, 2011 5.200 5.200 5.200 5.200 2,010 -0.04(-0.76%)
Oct 13, 2011 5.240 5.240 5.240 5.240 3,909 +0.29(+5.86%)
Oct 07, 2011 4.950 4.950 4.950 0 -0.01(-0.20%)
Oct 06, 2011 4.960 4.960 4.960 4.960 1,168 +0.07(+1.43%)
Oct 05, 2011 4.890 4.890 4.890 4.890 1,869 +0.27(+5.84%)
Oct 04, 2011 4.620 4.620 4.620 4.620 11,342 -0.35(-7.04%)
Oct 03, 2011 4.970 4.970 4.970 4.970 10,097 -0.10(-1.97%)
Sep 30, 2011 5.070 5.070 5.070 5.070 917 -0.11(-2.12%)
Sep 29, 2011 5.180 5.180 5.180 5.180 644 +0.05(+0.97%)
Sep 27, 2011 5.130 5.130 5.130 0 +0.16(+3.22%)
Sep 26, 2011 4.970 4.970 4.970 4.970 2,133 -0.02(-0.40%)
Sep 23, 2011 4.990 4.990 4.990 4.990 833 +0.24(+5.05%)
Sep 22, 2011 4.750 4.750 4.750 4.750 283 -0.52(-9.87%)
Sep 21, 2011 5.270 5.270 5.270 5.270 1,646 +0.04(+0.76%)
Sep 20, 2011 5.230 5.230 5.230 5.230 3,165 +0.16(+3.15%)
Sep 19, 2011 5.130 5.130 5.070 5.070 53,598 +0.07(+1.40%)
Sep 16, 2011 5.000 5.000 5.000 5.000 365 -0.13(-2.53%)
Sep 15, 2011 5.130 5.130 5.130 5.130 3,239 +0.03(+0.59%)
Sep 14, 2011 5.100 5.100 5.100 5.100 840 +0.01(+0.20%)
Sep 13, 2011 5.090 5.090 5.090 5.090 1,861 +0.14(+2.83%)
Sep 09, 2011 4.950 4.950 4.950 4.950 0 -0.14(-2.75%)
Sep 08, 2011 5.090 5.090 5.090 5.090 2,108 +0.06(+1.19%)
Sep 07, 2011 5.030 5.030 5.030 5.030 152 -0.28(-5.27%)
Sep 02, 2011 5.310 5.310 5.310 0 -0.18(-3.28%)
Sep 01, 2011 5.490 5.490 5.490 5.490 33,515 -0.07(-1.26%)
Aug 31, 2011 5.560 5.560 5.560 5.560 938 +0.12(+2.21%)
Aug 30, 2011 5.440 5.440 5.440 5.440 3,813 +0.22(+4.21%)
Aug 29, 2011 5.420 5.420 5.220 5.220 2,978 -0.03(-0.57%)
Aug 25, 2011 5.250 5.250 5.250 0 +0.06(+1.16%)
Aug 24, 2011 5.190 5.190 5.190 5.190 994 +0.01(+0.19%)
Aug 22, 2011 5.180 5.180 5.180 0 -0.02(-0.38%)
Aug 19, 2011 5.200 5.200 5.200 5.200 774 -0.08(-1.52%)
Aug 18, 2011 5.280 5.280 5.280 5.280 747 -0.32(-5.71%)
Aug 17, 2011 5.512 5.600 5.512 5.600 37,874 -0.11(-1.93%)
Aug 16, 2011 5.710 5.710 5.710 5.710 951 +0.04(+0.71%)
Aug 12, 2011 5.670 5.670 5.670 5.670 0 +0.11(+1.98%)
Aug 08, 2011 5.560 5.560 5.560 0 -0.27(-4.63%)
Aug 05, 2011 5.830 5.830 5.830 5.830 507 -0.11(-1.85%)
Aug 04, 2011 5.940 5.940 5.940 5.940 7,651 -0.12(-1.98%)
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.