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 30, 2018 | 7.330 | 7.330 | 7.330 | 0 | -0.15(-2.01%) | |
May 21, 2018 | 7.480 | 7.480 | 7.480 | 0 | -0.14(-1.84%) | |
May 16, 2018 | 7.620 | 7.620 | 7.620 | 32 | -0.38(-4.75%) | |
May 07, 2018 | 8.000 | 8.000 | 8.000 | 0 | +0.21(+2.70%) | |
May 04, 2018 | 7.790 | 7.790 | 7.790 | 7.790 | 5,000 | +0.26(+3.45%) |
Apr 30, 2018 | 7.530 | 7.530 | 7.530 | 0 | +0.02(+0.27%) | |
Apr 27, 2018 | 7.440 | 7.510 | 7.270 | 7.510 | 500 | +0.00(+0.00%) |
Apr 25, 2018 | 0 | +0.00(+0.00%) | ||||
Apr 17, 2018 | 7.120 | 7.120 | 7.120 | 0 | +0.05(+0.71%) | |
Apr 10, 2018 | 7.070 | 7.070 | 7.070 | 0 | -0.22(-3.02%) | |
Apr 09, 2018 | 7.180 | 7.290 | 7.180 | 7.290 | 300 | -0.19(-2.54%) |
Mar 27, 2018 | 7.480 | 7.480 | 7.480 | 0 | +0.05(+0.62%) | |
Mar 21, 2018 | 7.434 | 7.434 | 7.434 | 35 | +0.06(+0.87%) | |
Mar 20, 2018 | 7.280 | 7.370 | 7.280 | 7.370 | 547 | -0.07(-0.94%) |
Mar 16, 2018 | 7.440 | 7.440 | 7.440 | 0 | +0.05(+0.68%) | |
Mar 15, 2018 | 7.390 | 7.390 | 7.390 | 7.390 | 300 | -0.43(-5.50%) |
Mar 13, 2018 | 7.820 | 7.820 | 7.820 | 0 | +0.24(+3.13%) | |
Mar 12, 2018 | 7.577 | 7.582 | 7.577 | 7.582 | 68,000 | +0.07(+0.97%) |
Mar 06, 2018 | 7.510 | 7.510 | 7.510 | 0 | -0.03(-0.40%) | |
Mar 05, 2018 | 7.410 | 7.540 | 7.410 | 7.540 | 300 | -0.46(-5.75%) |
Feb 27, 2018 | 8.000 | 8.000 | 8.000 | 0 | +0.09(+1.14%) | |
Feb 26, 2018 | 7.650 | 7.910 | 7.650 | 7.910 | 6,000 | +0.31(+4.08%) |
Feb 22, 2018 | 7.600 | 7.600 | 7.600 | 23 | +0.46(+6.44%) | |
Feb 09, 2018 | 7.140 | 7.140 | 7.140 | 0 | -0.27(-3.64%) | |
Feb 08, 2018 | 7.462 | 7.462 | 7.410 | 7.410 | 600 | +0.00(+0.00%) |
Feb 07, 2018 | 7.540 | 7.540 | 7.410 | 7.410 | 691 | -0.19(-2.50%) |
Feb 06, 2018 | 7.600 | 7.600 | 7.600 | 7.600 | 2,000 | -0.04(-0.52%) |
Feb 05, 2018 | 7.850 | 7.850 | 7.640 | 7.640 | 400 | -0.41(-5.09%) |
Jan 31, 2018 | 8.050 | 8.050 | 8.050 | 0 | -0.47(-5.52%) | |
Jan 25, 2018 | 8.520 | 8.520 | 8.520 | 0 | -0.03(-0.35%) | |
Jan 24, 2018 | 8.550 | 8.550 | 8.550 | 8.550 | 940 | +0.22(+2.64%) |
Jan 22, 2018 | 8.330 | 8.330 | 8.330 | 0 | +0.00(+0.00%) | |
Jan 19, 2018 | 8.330 | 8.330 | 8.330 | 8.330 | 1,002 | +0.49(+6.25%) |
Jan 04, 2018 | 7.840 | 7.840 | 7.840 | 14,000 | +0.19(+2.48%) | |
Dec 19, 2017 | 7.650 | 7.650 | 7.650 | 0 | +0.03(+0.34%) | |
Dec 18, 2017 | 7.624 | 7.624 | 7.624 | 7.624 | 340 | +0.00(+0.05%) |
Dec 11, 2017 | 7.620 | 7.620 | 7.620 | 0 | +0.00(+0.00%) | |
Dec 08, 2017 | 7.620 | 7.620 | 7.620 | 7.620 | 250 | +0.13(+1.80%) |
Nov 21, 2017 | 7.485 | 7.485 | 7.485 | 0 | +0.03(+0.34%) | |
Nov 20, 2017 | 7.460 | 7.460 | 7.460 | 7.460 | 10,414 | -0.25(-3.24%) |
Nov 14, 2017 | 7.710 | 7.710 | 7.710 | 0 | -0.10(-1.28%) | |
Nov 13, 2017 | 7.810 | 7.810 | 7.810 | 7.810 | 1,000 | +0.00(+0.00%) |
Nov 07, 2017 | 7.810 | 7.810 | 7.810 | 0 | +0.00(+0.00%) | |
Nov 02, 2017 | 7.810 | 7.810 | 7.810 | 0 | -0.04(-0.51%) | |
Nov 01, 2017 | 7.850 | 7.850 | 7.850 | 7.850 | 2,000 | +0.14(+1.82%) |
Oct 26, 2017 | 7.710 | 7.710 | 7.710 | 0 | +0.07(+0.94%) | |
Oct 25, 2017 | 7.638 | 7.638 | 7.638 | 7.638 | 100 | -0.11(-1.44%) |
Oct 23, 2017 | 7.750 | 7.750 | 7.750 | 0 | +0.20(+2.72%) | |
Oct 19, 2017 | 7.545 | 7.545 | 7.545 | 0 | +0.34(+4.79%) | |
Oct 11, 2017 | 7.200 | 7.200 | 7.200 | 0 | -0.02(-0.28%) | |
Oct 02, 2017 | 7.220 | 7.220 | 7.220 | 0 | +0.27(+3.88%) | |
Sep 27, 2017 | 6.950 | 6.950 | 6.950 | 0 | -0.01(-0.14%) | |
Sep 25, 2017 | 6.960 | 6.960 | 6.960 | 0 | -0.04(-0.57%) | |
Sep 18, 2017 | 7.000 | 7.000 | 7.000 | 0 | -0.02(-0.28%) | |
Sep 13, 2017 | 7.020 | 7.020 | 7.020 | 0 | +0.01(+0.14%) | |
Sep 12, 2017 | 6.980 | 7.010 | 6.980 | 7.010 | 20,700 | +0.22(+3.21%) |
Sep 07, 2017 | 6.792 | 6.792 | 6.792 | 0 | +0.24(+3.69%) | |
Aug 21, 2017 | 6.550 | 6.550 | 6.550 | 0 | +0.01(+0.12%) | |
Aug 15, 2017 | 6.542 | 6.542 | 6.542 | 0 | +0.12(+1.90%) | |
Aug 10, 2017 | 6.420 | 6.420 | 6.420 | 0 | -0.35(-5.14%) | |
Aug 03, 2017 | 6.768 | 6.768 | 6.768 | 0 | +0.27(+4.12%) | |
Jul 25, 2017 | 6.500 | 6.500 | 6.500 | 0 | +0.02(+0.31%) | |
Jul 21, 2017 | 6.480 | 6.480 | 6.480 | 0 | +0.12(+1.89%) | |
Jul 19, 2017 | 6.360 | 6.360 | 6.360 | 0 | +0.05(+0.79%) | |
Jul 14, 2017 | 6.310 | 6.310 | 6.310 | 0 | +0.07(+1.12%) | |
Jul 12, 2017 | 6.240 | 6.240 | 6.240 | 0 | +0.15(+2.46%) | |
Jul 05, 2017 | 6.090 | 6.090 | 6.090 | 0 | +0.10(+1.67%) | |
Jul 03, 2017 | 5.990 | 5.990 | 5.990 | 5.990 | 0 | +0.00(+0.00%) |
Jun 28, 2017 | 5.990 | 5.990 | 5.990 | 0 | -0.22(-3.54%) | |
Jun 27, 2017 | 6.130 | 6.210 | 6.130 | 6.210 | 200 | +0.07(+1.14%) |
Jun 26, 2017 | 6.140 | 6.140 | 6.140 | 6.140 | 75,100 | +0.21(+3.54%) |
![](http://images.financialcontent.com/studio-6.0/button/download.png)
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.