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 29, 2013 7.340 7.440 7.340 7.340 9,934 +0.18(+2.51%)
Nov 27, 2013 7.260 7.260 7.160 7.160 71,095 -0.05(-0.69%)
Nov 26, 2013 7.220 7.220 7.210 7.210 1,793 -0.05(-0.69%)
Nov 25, 2013 7.210 7.260 7.130 7.260 2,943 +0.11(+1.54%)
Nov 22, 2013 7.240 7.240 7.150 7.150 1,334 +0.09(+1.27%)
Nov 21, 2013 7.060 7.060 7.060 7.060 19,760 +0.05(+0.71%)
Nov 20, 2013 7.020 7.020 6.920 7.010 33,853 +0.08(+1.15%)
Nov 19, 2013 7.010 7.010 6.930 6.930 1,899 -0.13(-1.84%)
Nov 18, 2013 7.070 7.070 7.060 7.060 1,812 -0.05(-0.70%)
Nov 15, 2013 7.110 7.110 6.990 7.110 14,475 +0.02(+0.28%)
Nov 14, 2013 7.026 7.090 7.026 7.090 272,931 +0.12(+1.72%)
Nov 13, 2013 6.970 6.970 6.970 6.970 237 -0.10(-1.41%)
Nov 12, 2013 6.960 7.080 6.960 7.070 1,877 +0.07(+1.00%)
Nov 11, 2013 7.000 7.000 6.920 7.000 72,321 +0.05(+0.72%)
Nov 08, 2013 6.930 6.950 6.930 6.950 338,889 -0.01(-0.14%)
Nov 07, 2013 7.060 7.060 6.960 6.960 51,353 -0.01(-0.14%)
Nov 06, 2013 6.970 6.970 6.970 6.970 1,667 +0.02(+0.29%)
Nov 05, 2013 6.950 6.950 6.950 6.950 8,561 +0.06(+0.87%)
Nov 04, 2013 7.020 7.020 6.890 6.890 246 -0.09(-1.29%)
Nov 01, 2013 6.928 6.980 6.928 6.980 228,908 -0.05(-0.71%)
Oct 31, 2013 7.030 7.030 6.950 7.030 3,403 +0.21(+3.08%)
Oct 30, 2013 6.880 6.880 6.820 6.820 1,278,870 -0.08(-1.16%)
Oct 29, 2013 6.900 6.900 6.900 6.900 148 -0.03(-0.43%)
Oct 28, 2013 6.930 6.930 6.820 6.930 1,366 +0.19(+2.82%)
Oct 25, 2013 6.740 6.740 6.740 6.740 1,998 -0.04(-0.59%)
Oct 24, 2013 6.780 6.780 6.780 6.780 2,031 -0.22(-3.14%)
Oct 23, 2013 6.260 7.000 6.150 7.000 214,971 +0.74(+11.82%)
Oct 22, 2013 6.360 6.360 6.260 6.260 4,762 -0.11(-1.73%)
Oct 21, 2013 6.260 6.370 6.260 6.370 3,765 -0.01(-0.16%)
Oct 18, 2013 6.380 6.380 6.380 6.380 1,079 +0.01(+0.16%)
Oct 17, 2013 6.370 6.370 6.370 6.370 3,555 -0.03(-0.47%)
Oct 16, 2013 6.345 6.400 6.345 6.400 390,672 +0.00(+0.00%)
Oct 14, 2013 6.400 6.400 6.400 0 +0.03(+0.47%)
Oct 11, 2013 6.370 6.370 6.370 6.370 2,448 -0.09(-1.39%)
Oct 10, 2013 6.460 6.460 6.460 6.460 3,389 -0.05(-0.77%)
Oct 09, 2013 6.510 6.510 6.510 6.510 700 +0.02(+0.31%)
Oct 08, 2013 6.490 6.490 6.490 6.490 551 -0.01(-0.15%)
Oct 04, 2013 6.500 6.500 6.500 0 +0.06(+0.93%)
Oct 03, 2013 6.570 6.570 6.440 6.440 2,015 -0.10(-1.53%)
Oct 02, 2013 6.500 6.540 6.400 6.540 4,953 -0.06(-0.91%)
Oct 01, 2013 6.500 6.600 6.500 6.600 2,999 -0.01(-0.15%)
Sep 30, 2013 6.610 6.610 6.610 6.610 1,946 -0.29(-4.20%)
Sep 27, 2013 6.630 6.900 6.630 6.900 1,052 -0.05(-0.72%)
Sep 26, 2013 6.770 6.950 6.770 6.950 2,663 +0.17(+2.51%)
Sep 25, 2013 6.780 6.780 6.780 6.780 1,921 +0.07(+1.04%)
Sep 24, 2013 6.710 6.710 6.710 6.710 2,955 +0.16(+2.44%)
Sep 23, 2013 6.550 6.550 6.550 6.550 479 -0.18(-2.67%)
Sep 20, 2013 6.730 6.730 6.600 6.730 6,861 -0.05(-0.74%)
Sep 19, 2013 6.780 6.780 6.780 6.780 794 +0.08(+1.19%)
Sep 18, 2013 6.490 6.700 6.490 6.700 7,793 +0.17(+2.60%)
Sep 17, 2013 6.530 6.530 6.530 6.530 1,547 +0.18(+2.83%)
Sep 16, 2013 6.490 6.490 6.350 6.350 1,122 -0.10(-1.55%)
Sep 13, 2013 6.450 6.450 6.450 6.450 1,507 +0.00(+0.00%)
Sep 12, 2013 6.300 6.450 6.300 6.450 2,140 +0.07(+1.10%)
Sep 11, 2013 6.292 6.380 6.292 6.380 7,064 +0.23(+3.74%)
Sep 09, 2013 6.150 6.150 6.150 0 +0.13(+2.16%)
Sep 06, 2013 5.770 6.020 5.770 6.020 1,539 +0.02(+0.33%)
Sep 05, 2013 6.000 6.000 6.000 6.000 1,804 +0.05(+0.84%)
Sep 04, 2013 6.200 6.200 5.950 5.950 2,677 -0.23(-3.72%)
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.