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 (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 33.61 | 33.61 | 33.61 | 33.61 | 200 | +0.73(+2.22%) |
May 22, 2019 | 32.88 | 32.88 | 32.88 | 0 | -1.17(-3.44%) | |
May 21, 2019 | 33.98 | 34.05 | 33.98 | 34.05 | 405 | +1.00(+3.03%) |
May 20, 2019 | 33.05 | 33.05 | 33.05 | 33.05 | 243 | -1.19(-3.48%) |
May 16, 2019 | 34.24 | 34.24 | 34.24 | 0 | +0.00(+0.00%) | |
May 15, 2019 | 34.24 | 34.24 | 34.24 | 34.24 | 2,000 | +0.45(+1.33%) |
May 14, 2019 | 33.79 | 33.79 | 33.79 | 33.79 | 700 | +0.77(+2.33%) |
May 13, 2019 | 33.02 | 33.02 | 33.02 | 33.02 | 169 | -1.02(-3.00%) |
May 08, 2019 | 34.04 | 34.04 | 34.04 | 0 | +0.00(+0.00%) | |
May 07, 2019 | 34.10 | 34.10 | 34.04 | 34.04 | 704 | +2.14(+6.71%) |
May 03, 2019 | 31.90 | 31.90 | 31.90 | 0 | +0.00(+0.00%) | |
May 02, 2019 | 31.90 | 31.90 | 31.90 | 31.90 | 126 | -0.53(-1.63%) |
May 01, 2019 | 32.43 | 32.43 | 32.43 | 29 | +0.00(+0.00%) | |
Apr 30, 2019 | 32.43 | 32.43 | 32.43 | 32.43 | 111 | -0.92(-2.76%) |
Apr 29, 2019 | 32.67 | 33.35 | 32.67 | 33.35 | 218 | +0.63(+1.93%) |
Apr 22, 2019 | 32.72 | 32.72 | 32.72 | 0 | +0.00(+0.00%) | |
Apr 09, 2019 | 32.72 | 32.72 | 32.72 | 0 | +0.00(+0.00%) | |
Apr 01, 2019 | 32.72 | 32.72 | 32.72 | 0 | +0.93(+2.93%) | |
Mar 28, 2019 | 31.79 | 31.79 | 31.79 | 0 | -0.32(-1.00%) | |
Mar 27, 2019 | 32.11 | 32.11 | 32.11 | 7,000 | +0.00(+0.00%) | |
Mar 21, 2019 | 32.11 | 32.11 | 32.11 | 0 | +1.00(+3.21%) | |
Mar 18, 2019 | 31.11 | 31.11 | 31.11 | 0 | +0.84(+2.78%) | |
Mar 13, 2019 | 30.27 | 30.27 | 30.27 | 0 | +1.69(+5.93%) | |
Mar 08, 2019 | 28.58 | 28.58 | 28.58 | 0 | -2.65(-8.50%) | |
Mar 04, 2019 | 31.23 | 31.23 | 31.23 | 0 | +0.00(+0.00%) | |
Feb 25, 2019 | 31.23 | 31.23 | 31.23 | 0 | +0.30(+0.99%) | |
Feb 21, 2019 | 30.93 | 30.93 | 30.93 | 0 | +0.29(+0.96%) | |
Feb 19, 2019 | 30.63 | 30.63 | 30.63 | 0 | -0.05(-0.15%) | |
Feb 15, 2019 | 30.68 | 30.68 | 30.68 | 0 | +0.00(+0.00%) | |
Feb 14, 2019 | 30.68 | 30.68 | 30.68 | 30.68 | 1,030 | -1.45(-4.50%) |
Feb 06, 2019 | 32.12 | 32.12 | 32.12 | 0 | +0.00(+0.00%) | |
Feb 04, 2019 | 32.12 | 32.12 | 32.12 | 0 | +0.68(+2.17%) | |
Feb 01, 2019 | 31.43 | 31.44 | 31.43 | 31.44 | 300 | +0.23(+0.74%) |
Jan 28, 2019 | 31.21 | 31.21 | 31.21 | 0 | +0.00(+0.00%) | |
Jan 24, 2019 | 31.21 | 31.21 | 31.21 | 0 | +0.00(+0.00%) | |
Jan 22, 2019 | 31.21 | 31.21 | 31.21 | 0 | -1.05(-3.27%) | |
Jan 18, 2019 | 32.27 | 32.27 | 32.27 | 0 | +0.00(+0.00%) | |
Jan 17, 2019 | 32.27 | 32.27 | 32.27 | 4 | +0.00(+0.00%) | |
Jan 16, 2019 | 32.24 | 32.27 | 32.24 | 32.27 | 40,000 | +1.14(+3.68%) |
Jan 14, 2019 | 31.12 | 31.12 | 31.12 | 0 | +0.91(+3.01%) | |
Jan 11, 2019 | 30.22 | 30.45 | 30.21 | 30.21 | 600 | +4.95(+19.60%) |
Jan 10, 2019 | 25.26 | 25.26 | 25.26 | 0 | +0.00(+0.00%) | |
Jan 09, 2019 | 25.26 | 25.26 | 25.26 | 26,045 | +0.00(+0.00%) | |
Dec 27, 2018 | 25.26 | 25.26 | 25.26 | 0 | -1.14(-4.32%) | |
Dec 26, 2018 | 25.24 | 26.40 | 25.24 | 26.40 | 1,832 | -0.24(-0.90%) |
Dec 21, 2018 | 26.64 | 26.64 | 26.64 | 0 | +0.00(+0.00%) | |
Dec 20, 2018 | 26.64 | 26.64 | 26.64 | 26.64 | 605 | -2.72(-9.26%) |
Dec 18, 2018 | 29.36 | 29.36 | 29.36 | 0 | +0.00(+0.00%) | |
Dec 13, 2018 | 29.36 | 29.36 | 29.36 | 0 | +0.00(+0.00%) | |
Dec 12, 2018 | 29.36 | 29.36 | 29.36 | 0 | +0.00(+0.00%) | |
Dec 07, 2018 | 29.36 | 29.36 | 29.36 | 0 | +0.00(+0.00%) | |
Dec 06, 2018 | 29.36 | 29.36 | 29.36 | 40,005 | +0.00(+0.00%) | |
Nov 30, 2018 | 29.36 | 29.36 | 29.36 | 0 | -1.61(-5.20%) | |
Nov 29, 2018 | 30.97 | 30.97 | 30.97 | 29,000 | +0.00(+0.00%) | |
Nov 19, 2018 | 30.97 | 30.97 | 30.97 | 0 | +0.00(+0.00%) | |
Nov 15, 2018 | 30.97 | 30.97 | 30.97 | 0 | +0.00(+0.00%) | |
Nov 12, 2018 | 30.97 | 30.97 | 30.97 | 0 | +0.00(+0.00%) | |
Nov 09, 2018 | 30.97 | 30.97 | 30.97 | 5 | +0.00(+0.00%) | |
Nov 08, 2018 | 30.97 | 30.97 | 30.97 | 30.97 | 189 | -0.94(-2.95%) |
Nov 07, 2018 | 31.91 | 31.91 | 31.91 | 31.91 | 719 | +1.11(+3.60%) |
Nov 01, 2018 | 30.80 | 30.80 | 30.80 | 0 | +0.40(+1.32%) | |
Oct 31, 2018 | 30.40 | 30.40 | 30.40 | 30.40 | 786 | +2.27(+8.07%) |
Oct 30, 2018 | 28.13 | 28.13 | 28.13 | 0 | +0.00(+0.00%) | |
Oct 25, 2018 | 28.13 | 28.13 | 28.13 | 0 | -1.57(-5.29%) | |
Oct 24, 2018 | 29.70 | 29.70 | 29.70 | 29.70 | 100 | -2.80(-8.62%) |
Oct 11, 2018 | 32.50 | 32.50 | 32.50 | 0 | +0.00(+0.00%) | |
Oct 09, 2018 | 32.50 | 32.50 | 32.50 | 0 | -1.07(-3.19%) | |
Oct 08, 2018 | 33.57 | 33.57 | 33.57 | 2 | +0.00(+0.00%) | |
Oct 05, 2018 | 33.57 | 33.57 | 33.57 | 33.57 | 700 | -0.03(-0.09%) |
Oct 04, 2018 | 33.60 | 33.60 | 33.60 | 33.60 | 550 | +0.42(+1.27%) |
Oct 03, 2018 | 33.18 | 33.18 | 33.18 | 8 | +0.00(+0.00%) | |
Oct 02, 2018 | 33.67 | 33.67 | 33.18 | 33.18 | 2,920 | +26.95(+432.58%) |
Sep 26, 2018 | 6.230 | 6.230 | 6.230 | 0 | +0.00(+0.00%) | |
Sep 24, 2018 | 6.230 | 6.230 | 6.230 | 0 | +0.00(+0.00%) | |
Sep 19, 2018 | 6.230 | 6.230 | 6.230 | 0 | +0.00(+0.00%) | |
Sep 14, 2018 | 6.230 | 6.230 | 6.230 | 0 | +0.00(+0.00%) | |
Sep 12, 2018 | 6.230 | 6.230 | 6.230 | 0 | +0.00(+0.00%) | |
Sep 11, 2018 | 6.230 | 6.230 | 6.230 | 60 | +0.00(+0.00%) | |
Sep 05, 2018 | 6.230 | 6.230 | 6.230 | 0 | -0.16(-2.50%) | |
Aug 31, 2018 | 6.390 | 6.390 | 6.390 | 0 | -0.23(-3.47%) | |
Aug 16, 2018 | 6.620 | 6.620 | 6.620 | 0 | +0.00(+0.00%) | |
Aug 10, 2018 | 6.620 | 6.620 | 6.620 | 0 | -0.25(-3.64%) | |
Aug 09, 2018 | 6.870 | 6.870 | 6.870 | 25 | +0.00(+0.00%) | |
Aug 06, 2018 | 6.870 | 6.870 | 6.870 | 0 | +0.00(+0.00%) | |
Jul 31, 2018 | 6.870 | 6.870 | 6.870 | 0 | +0.00(+0.00%) | |
Jul 30, 2018 | 28 | +0.00(+0.00%) | ||||
Jul 27, 2018 | 7.430 | 7.460 | 7.430 | 7.460 | 300 | +0.26(+3.61%) |
Jul 25, 2018 | 7.200 | 7.200 | 7.200 | 5 | -0.02(-0.28%) | |
Jul 23, 2018 | 7.220 | 7.220 | 7.220 | 0 | +0.31(+4.49%) | |
Jul 16, 2018 | 6.910 | 6.910 | 6.910 | 1 | -0.03(-0.43%) | |
Jul 12, 2018 | 6.940 | 6.940 | 6.940 | 0 | -0.08(-1.14%) | |
Jun 22, 2018 | 7.020 | 7.020 | 7.020 | 0 | -0.40(-5.39%) |
![](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.