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
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.502 | 5.610 | 5.502 | 5.610 | 301,520 | +0.24(+4.47%) |
May 23, 2011 | 5.570 | 5.570 | 5.370 | 5.370 | 2,227 | -0.53(-8.98%) |
May 20, 2011 | 5.900 | 5.900 | 5.900 | 5.900 | 682 | +0.20(+3.51%) |
May 19, 2011 | 5.700 | 5.700 | 5.700 | 5.700 | 125,161 | -0.15(-2.56%) |
May 18, 2011 | 5.850 | 5.850 | 5.850 | 5.850 | 1,251 | +0.14(+2.45%) |
May 16, 2011 | 5.710 | 5.710 | 5.710 | 0 | +0.07(+1.24%) | |
May 06, 2011 | 5.640 | 5.640 | 5.640 | 5.640 | 0 | +0.00(+0.00%) |
May 05, 2011 | 5.640 | 5.640 | 5.640 | 5.640 | 661 | -0.05(-0.88%) |
May 03, 2011 | 5.690 | 5.690 | 5.690 | 5.690 | 0 | +0.39(+7.36%) |
Apr 28, 2011 | 5.300 | 5.300 | 5.300 | 5.300 | 0 | +0.41(+8.38%) |
Apr 12, 2011 | 4.890 | 4.890 | 4.890 | 0 | -0.07(-1.51%) | |
Apr 05, 2011 | 4.965 | 4.965 | 4.965 | 4.965 | 0 | -0.20(-3.94%) |
Mar 31, 2011 | 5.169 | 5.169 | 5.169 | 5.169 | 0 | -0.13(-2.49%) |
Mar 30, 2011 | 5.301 | 5.301 | 5.301 | 5.301 | 480,000 | +0.17(+3.29%) |
Mar 25, 2011 | 5.132 | 5.132 | 5.132 | 5.132 | 0 | -0.30(-5.57%) |
Mar 22, 2011 | 5.434 | 5.434 | 5.434 | 5.434 | 0 | +0.03(+0.48%) |
Mar 21, 2011 | 5.408 | 5.408 | 5.408 | 5.408 | 100,000 | +0.24(+4.57%) |
Mar 18, 2011 | 5.184 | 5.184 | 5.172 | 5.172 | 464,000 | +0.03(+0.59%) |
Mar 16, 2011 | 5.142 | 5.142 | 5.142 | 5.142 | 0 | +0.10(+2.08%) |
Mar 15, 2011 | 4.750 | 5.037 | 4.581 | 5.037 | 1,806,000 | +0.03(+0.63%) |
Mar 14, 2011 | 5.006 | 5.006 | 5.006 | 5.006 | 180,000 | -1.42(-22.10%) |
Mar 07, 2011 | 6.426 | 6.426 | 6.426 | 6.426 | 0 | +0.32(+5.17%) |
Feb 16, 2011 | 6.110 | 6.110 | 6.110 | 6.110 | 50,000 | +0.64(+11.70%) |
Jan 07, 2011 | 5.470 | 5.470 | 5.470 | 0 | +0.04(+0.74%) | |
Jan 06, 2011 | 5.430 | 5.430 | 5.430 | 5.430 | 150,000 | +0.70(+14.82%) |
Dec 13, 2010 | 4.729 | 4.729 | 4.729 | 4.729 | 0 | +0.00(+0.00%) |
Nov 30, 2010 | 4.729 | 4.729 | 4.729 | 0 | +0.33(+7.48%) | |
Sep 20, 2010 | 4.400 | 4.400 | 4.400 | 0 | +0.08(+1.75%) | |
Sep 16, 2010 | 4.324 | 4.324 | 4.324 | 0 | +0.06(+1.30%) | |
Sep 10, 2010 | 4.269 | 4.269 | 4.269 | 0 | +0.07(+1.64%) | |
Sep 07, 2010 | 4.200 | 4.200 | 4.200 | 0 | +0.30(+7.69%) | |
Aug 26, 2010 | 3.900 | 3.900 | 3.900 | 0 | -0.17(-4.18%) | |
Aug 11, 2010 | 4.070 | 4.070 | 4.070 | 0 | -0.08(-1.93%) |
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.