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 (%)
Nov 30, 2012 5.820 5.820 5.820 5.820 745 +0.30(+5.43%)
Nov 29, 2012 5.640 5.640 5.520 5.520 12,074 +0.02(+0.33%)
Nov 27, 2012 5.502 5.502 5.502 0 -0.08(-1.40%)
Nov 26, 2012 5.570 5.580 5.570 5.580 2,676 +0.03(+0.54%)
Nov 24, 2012 5.550 5.550 5.550 5.550 295 +0.00(+0.00%)
Nov 23, 2012 5.550 5.550 5.550 5.550 295 +0.18(+3.35%)
Nov 20, 2012 5.370 5.370 5.370 5.370 0 -0.17(-3.07%)
Nov 19, 2012 5.540 5.540 5.540 5.540 766 +0.27(+5.12%)
Nov 16, 2012 5.440 5.440 5.270 5.270 4,162 +0.04(+0.76%)
Nov 15, 2012 5.230 5.230 5.230 5.230 4,659 +0.13(+2.55%)
Nov 14, 2012 5.150 5.150 5.100 5.100 7,288 -0.11(-2.11%)
Nov 13, 2012 5.210 5.210 5.210 5.210 1,845 +0.04(+0.77%)
Nov 12, 2012 5.050 5.170 5.050 5.170 3,518 -0.13(-2.45%)
Nov 09, 2012 5.190 5.300 5.190 5.300 3,279 +0.15(+2.91%)
Nov 08, 2012 5.100 5.260 5.100 5.150 6,011 -0.01(-0.19%)
Nov 07, 2012 5.280 5.280 5.160 5.160 3,003 -0.17(-3.19%)
Nov 05, 2012 5.330 5.330 5.330 0 +0.09(+1.72%)
Nov 02, 2012 5.240 5.240 5.240 5.240 769 -0.05(-0.95%)
Nov 01, 2012 5.290 5.290 5.290 5.290 1,511 -0.07(-1.31%)
Oct 31, 2012 5.360 5.360 5.360 5.360 1,526 +0.27(+5.30%)
Oct 26, 2012 5.090 5.090 5.090 0 -0.10(-1.93%)
Oct 25, 2012 5.210 5.210 5.190 5.190 3,906 -0.04(-0.86%)
Oct 24, 2012 5.235 5.235 5.235 5.235 500 -0.07(-1.41%)
Oct 23, 2012 5.310 5.310 5.310 5.310 758 -0.29(-5.18%)
Oct 19, 2012 5.600 5.600 5.600 5.600 657 +0.29(+5.46%)
Oct 16, 2012 5.310 5.310 5.310 5.310 0 +0.14(+2.71%)
Oct 15, 2012 5.170 5.170 5.170 5.170 620 -0.03(-0.58%)
Oct 12, 2012 5.200 5.200 5.200 5.200 200 +0.02(+0.39%)
Oct 10, 2012 5.180 5.180 5.180 0 -0.51(-8.96%)
Oct 08, 2012 5.690 5.690 5.690 0 +0.15(+2.71%)
Oct 06, 2012 5.650 5.650 5.540 5.540 5,162 +0.00(+0.00%)
Oct 05, 2012 5.650 5.650 5.540 5.540 5,162 +0.04(+0.73%)
Oct 03, 2012 5.500 5.500 5.500 0 -0.20(-3.51%)
Oct 01, 2012 5.700 5.700 5.700 5.700 0 +0.07(+1.24%)
Sep 28, 2012 5.630 5.630 5.630 5.630 200 -0.04(-0.71%)
Sep 27, 2012 5.670 5.670 5.670 5.670 730 -0.03(-0.53%)
Sep 26, 2012 5.700 5.700 5.700 5.700 500 -0.10(-1.72%)
Sep 25, 2012 5.900 5.900 5.800 5.800 1,309 +0.03(+0.52%)
Sep 24, 2012 5.920 5.920 5.770 5.770 1,468 -0.06(-1.03%)
Sep 21, 2012 5.830 5.830 5.830 5.830 3,685 -0.18(-3.00%)
Sep 20, 2012 5.850 6.010 5.850 6.010 2,189 -0.19(-3.06%)
Sep 19, 2012 6.200 6.200 6.200 6.200 2,891 -0.00(-0.06%)
Sep 14, 2012 6.204 6.204 6.204 0 +0.35(+6.04%)
Sep 13, 2012 5.850 5.850 5.850 5.850 363 -0.10(-1.68%)
Sep 12, 2012 5.820 5.950 5.820 5.950 84,884 +0.16(+2.76%)
Sep 07, 2012 5.790 5.790 5.790 0 +0.07(+1.22%)
Sep 05, 2012 5.720 5.720 5.720 0 +0.03(+0.53%)
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.