Hitachi Ltd Ord (OP: HTHIF )
110.44
+4.24
(+3.99%)
Streaming Delayed Price
Updated: 3:15 PM EDT, Jun 14, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Mar 01, 2012 | 5.700 | 5.700 | 5.700 | 5.700 | 8,000 | -0.20(-3.39%) |
| Feb 29, 2012 | 5.900 | 5.900 | 5.900 | 5.900 | 14,641 | +0.00(+0.00%) |
| Feb 28, 2012 | 6.040 | 6.040 | 5.900 | 5.900 | 2,061 | +0.16(+2.79%) |
| Feb 27, 2012 | 5.740 | 5.740 | 5.740 | 5.740 | 1,710 | -0.10(-1.71%) |
| Feb 24, 2012 | 5.840 | 5.840 | 5.840 | 5.840 | 858 | +0.00(+0.00%) |
| Feb 23, 2012 | 5.620 | 5.840 | 5.620 | 5.840 | 937 | +0.04(+0.69%) |
| Feb 21, 2012 | 5.800 | 5.800 | 5.800 | 5.800 | 0 | -0.07(-1.19%) |
| Feb 17, 2012 | 5.870 | 5.870 | 5.870 | 5.870 | 1,486 | +0.21(+3.71%) |
| Feb 15, 2012 | 5.660 | 5.660 | 5.660 | 0 | -0.19(-3.25%) | |
| Feb 10, 2012 | 5.850 | 5.850 | 5.850 | 0 | +0.28(+5.03%) | |
| Feb 09, 2012 | 5.570 | 5.570 | 5.570 | 5.570 | 1,415 | +0.04(+0.72%) |
| Feb 08, 2012 | 5.700 | 5.700 | 5.530 | 5.530 | 990 | +0.01(+0.18%) |
| Feb 07, 2012 | 5.750 | 5.750 | 5.520 | 5.520 | 8,056 | -0.21(-3.66%) |
| Feb 03, 2012 | 5.730 | 5.730 | 5.730 | 0 | +0.33(+6.03%) | |
| Feb 01, 2012 | 5.404 | 5.404 | 5.404 | 0 | -0.24(-4.18%) | |
| Jan 31, 2012 | 5.660 | 5.660 | 5.640 | 5.640 | 3,527 | -0.06(-1.05%) |
| Jan 27, 2012 | 5.700 | 5.700 | 5.700 | 5.700 | 0 | +0.00(+0.00%) |
| Jan 26, 2012 | 5.710 | 5.710 | 5.650 | 5.700 | 12,638 | +0.16(+2.89%) |
| Jan 25, 2012 | 2.200 | 5.740 | 5.540 | 5.540 | 1,756 | -0.13(-2.29%) |
| Jan 24, 2012 | 5.670 | 5.670 | 5.670 | 5.670 | 1,563 | -0.05(-0.87%) |
| Jan 23, 2012 | 5.720 | 5.720 | 5.720 | 5.720 | 3,465 | +0.16(+2.88%) |
| Jan 20, 2012 | 5.560 | 5.560 | 5.560 | 5.560 | 164 | +0.01(+0.18%) |
| Jan 19, 2012 | 5.550 | 5.550 | 5.550 | 5.550 | 876 | +0.06(+1.09%) |
| Jan 18, 2012 | 5.490 | 5.490 | 5.490 | 5.490 | 871 | +0.00(+0.00%) |
| Jan 17, 2012 | 5.290 | 5.490 | 5.290 | 5.490 | 1,348 | +0.11(+2.04%) |
| Jan 13, 2012 | 5.380 | 5.380 | 5.380 | 5.380 | 1,251 | -0.15(-2.71%) |
| Jan 11, 2012 | 5.530 | 5.530 | 5.530 | 0 | -0.02(-0.36%) | |
| Jan 10, 2012 | 5.550 | 5.550 | 5.550 | 5.550 | 26,963 | -0.01(-0.18%) |
| Jan 05, 2012 | 5.560 | 5.560 | 5.560 | 0 | +0.07(+1.28%) |
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.
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.
