Skip to main content

Hitachi Ltd Ord (OP: HTHIF )

104.50 -0.50 (-0.48%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 5.870 5.870 5.870 5.870 129 +0.05(+0.86%)
Mar 26, 2013 5.820 5.820 5.820 3,935 -0.11(-1.85%)
Mar 25, 2013 5.900 6.070 5.900 5.930 2,489 -0.11(-1.82%)
Mar 21, 2013 6.040 6.040 6.040 0 +0.18(+3.07%)
Mar 20, 2013 5.950 5.950 5.860 5.860 88,952 -0.09(-1.51%)
Mar 15, 2013 5.950 5.950 5.950 100,000 +0.27(+4.75%)
Mar 14, 2013 5.680 5.680 5.680 5.680 790 -0.10(-1.73%)
Mar 13, 2013 5.770 5.780 5.770 5.780 3,934 -0.03(-0.52%)
Mar 12, 2013 5.810 5.810 5.810 5.810 978 -0.06(-1.02%)
Mar 11, 2013 5.870 5.870 5.870 5.870 6,167 +0.12(+2.09%)
Mar 08, 2013 5.750 5.750 5.750 5.750 5,627 +0.01(+0.17%)
Mar 07, 2013 5.763 5.763 5.740 5.740 107,229 +0.04(+0.70%)
Mar 06, 2013 5.700 5.700 5.700 5.700 1,374 +0.05(+0.88%)
Mar 05, 2013 5.650 5.650 5.650 5.650 2,008 +0.10(+1.80%)
Mar 04, 2013 5.550 5.550 5.550 5.550 2,330 -0.10(-1.77%)
Mar 01, 2013 5.650 5.650 5.650 5.650 5,968 -0.05(-0.88%)
Feb 28, 2013 5.570 5.700 5.570 5.700 1,933 +0.09(+1.60%)
Feb 27, 2013 5.610 5.610 5.610 5.610 6,280 -0.08(-1.41%)
Feb 26, 2013 5.690 5.690 5.690 5.690 1,391 -0.03(-0.52%)
Feb 25, 2013 5.720 5.720 5.720 5.720 3,402 +0.27(+4.95%)
Feb 22, 2013 5.650 5.650 5.450 5.450 2,623 -0.20(-3.54%)
Feb 21, 2013 5.650 5.650 5.650 5.650 2,499 +0.13(+2.36%)
Feb 20, 2013 5.670 5.670 5.520 5.520 102,727 -0.08(-1.43%)
Feb 15, 2013 5.600 5.600 5.600 44,000 -0.12(-2.13%)
Feb 13, 2013 5.722 5.722 5.722 0 -0.03(-0.49%)
Feb 12, 2013 5.640 5.750 5.640 5.750 2,031 -0.25(-4.17%)
Feb 11, 2013 5.600 6.000 5.600 6.000 52,734 +0.45(+8.11%)
Feb 08, 2013 5.750 5.750 5.550 5.550 3,368 -0.25(-4.31%)
Feb 07, 2013 5.690 5.800 5.690 5.800 1,402 -0.02(-0.34%)
Feb 06, 2013 5.820 5.820 5.820 5.820 3,980 -0.08(-1.36%)
Feb 04, 2013 5.900 5.900 5.900 5.900 289 -0.05(-0.84%)
Feb 01, 2013 5.950 5.950 5.950 5.950 6,781 -0.05(-0.83%)
Jan 31, 2013 5.870 6.000 5.870 6.000 1,577 -0.05(-0.83%)
Jan 30, 2013 6.050 6.050 5.930 6.050 8,730 -0.04(-0.66%)
Jan 29, 2013 6.090 6.090 6.090 6.090 6,973 -0.06(-0.98%)
Jan 28, 2013 6.150 6.150 6.040 6.150 2,068 -0.07(-1.13%)
Jan 25, 2013 6.220 6.220 6.220 6.220 7,757 +0.22(+3.67%)
Jan 24, 2013 5.950 6.000 5.950 6.000 1,356 +0.03(+0.50%)
Jan 23, 2013 5.960 5.970 5.960 5.970 5,482 -0.17(-2.77%)
Jan 22, 2013 6.140 6.140 6.140 6.140 12,335 -0.03(-0.49%)
Jan 18, 2013 6.180 6.180 6.170 6.170 13,776 +0.17(+2.83%)
Jan 17, 2013 6.000 6.000 6.000 6.000 218 -0.03(-0.50%)
Jan 16, 2013 6.030 6.030 5.910 6.030 13,267 -0.13(-2.11%)
Jan 15, 2013 6.160 6.160 6.160 6.160 1,496 -0.09(-1.44%)
Jan 14, 2013 6.140 6.250 6.140 6.250 2,361 +0.14(+2.29%)
Jan 12, 2013 6.100 6.110 6.100 6.110 3,773 +0.00(+0.00%)
Jan 11, 2013 6.100 6.110 6.100 6.110 3,773 -0.04(-0.65%)
Jan 10, 2013 6.170 6.170 6.150 6.150 5,123 -0.06(-0.97%)
Jan 09, 2013 6.210 6.210 6.210 6.210 743 +0.16(+2.64%)
Jan 08, 2013 6.000 6.050 6.000 6.050 24,031 +0.14(+2.37%)
Jan 07, 2013 6.040 6.080 5.910 5.910 2,228 -0.17(-2.80%)
Jan 04, 2013 5.970 6.150 5.970 6.080 12,304 +0.08(+1.33%)
Jan 03, 2013 6.250 6.250 6.000 6.000 9,553 +0.01(+0.17%)
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.