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

Hitachi Ltd Ord (OP: HTHIF )

93.94 UNCHANGED
Streaming Delayed Price Updated: 12:35 PM EDT, May 20, 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, 2012 5.760 5.760 5.760 5.760 0 -0.10(-1.71%)
May 29, 2012 5.860 5.860 5.860 5.860 18,287 +0.02(+0.34%)
May 23, 2012 5.840 5.840 5.840 0 -0.13(-2.18%)
May 22, 2012 5.850 5.970 5.850 5.970 1,222 +0.08(+1.36%)
May 21, 2012 5.890 5.890 5.890 5.890 4,168 -0.33(-5.31%)
May 17, 2012 6.220 6.220 6.220 0 +0.16(+2.64%)
May 15, 2012 6.060 6.060 6.060 0 -0.09(-1.46%)
May 14, 2012 6.240 6.240 6.150 6.150 1,149 -0.18(-2.84%)
May 11, 2012 6.340 6.340 6.197 6.330 253,065 +0.22(+3.60%)
May 10, 2012 6.110 6.110 6.110 6.110 2,668 +0.08(+1.33%)
May 09, 2012 6.030 6.030 6.030 6.030 373 +0.09(+1.52%)
May 08, 2012 5.940 5.940 5.940 5.940 115 -0.06(-1.00%)
May 07, 2012 6.000 6.000 6.000 6.000 4,776 -0.19(-3.07%)
May 04, 2012 6.190 6.190 6.190 6.190 2,695 +0.01(+0.16%)
May 03, 2012 6.070 6.180 6.070 6.180 3,352 -0.04(-0.64%)
May 01, 2012 6.220 6.220 6.220 0 +0.09(+1.47%)
Apr 25, 2012 6.130 6.130 6.130 0 -0.27(-4.22%)
Apr 24, 2012 6.400 6.400 6.400 6.400 910 -0.09(-1.39%)
Apr 23, 2012 6.490 6.490 6.490 6.490 129 -0.18(-2.70%)
Apr 20, 2012 6.670 6.670 6.670 6.670 906 +0.33(+5.21%)
Apr 17, 2012 6.340 6.340 6.340 0 -0.01(-0.16%)
Apr 16, 2012 6.266 6.350 6.266 6.350 67,780 -0.15(-2.31%)
Apr 12, 2012 6.500 6.500 6.500 0 +0.05(+0.78%)
Apr 09, 2012 6.450 6.450 6.450 0 -0.10(-1.53%)
Apr 05, 2012 6.550 6.550 6.550 6.550 779 +0.16(+2.47%)
Apr 04, 2012 6.392 6.392 6.392 6.392 101,000 -0.34(-5.02%)
Apr 03, 2012 6.730 6.730 6.730 6.730 732 +0.27(+4.16%)
Mar 30, 2012 6.461 6.461 6.461 0 +0.21(+3.38%)
Mar 27, 2012 6.250 6.250 6.250 0 +0.04(+0.64%)
Mar 26, 2012 6.150 6.210 6.150 6.210 100,965 +0.09(+1.47%)
Mar 23, 2012 6.120 6.120 6.120 6.120 750 -0.03(-0.49%)
Mar 22, 2012 6.150 6.150 6.150 6.150 655 +0.10(+1.65%)
Mar 21, 2012 6.050 6.050 6.050 6.050 8,837 -0.07(-1.14%)
Mar 20, 2012 6.120 6.120 6.120 6.120 3,558 +0.00(+0.00%)
Mar 19, 2012 6.120 6.120 6.120 6.120 2,049 +0.01(+0.16%)
Mar 16, 2012 6.110 6.110 6.110 6.110 153,780 +0.40(+7.01%)
Mar 12, 2012 5.710 5.710 5.710 0 -0.20(-3.38%)
Mar 09, 2012 5.910 5.910 5.910 5.910 330 +0.00(+0.00%)
Mar 08, 2012 5.910 5.910 5.910 5.910 2,149 +0.24(+4.23%)
Mar 07, 2012 5.670 5.670 5.670 5.670 332 -0.13(-2.24%)
Mar 02, 2012 5.800 5.800 5.800 0 +0.10(+1.75%)
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.