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 04, 2023 | 56.62 | 376 | +0.09(+0.16%) | |||
May 02, 2023 | 56.53 | 127 | -0.59(-1.03%) | |||
May 01, 2023 | 56.17 | 57.56 | 56.17 | 57.12 | 1,132 | +1.73(+3.12%) |
Apr 28, 2023 | 54.86 | 55.49 | 54.86 | 55.39 | 1,983 | -2.10(-3.65%) |
Apr 27, 2023 | 57.49 | 57.49 | 57.49 | 57.49 | 352 | +1.92(+3.46%) |
Apr 26, 2023 | 54.85 | 55.84 | 54.85 | 55.57 | 1,154 | -2.23(-3.87%) |
Apr 25, 2023 | 57.80 | 57.80 | 57.80 | 57.80 | 3,472 | +0.10(+0.18%) |
Apr 24, 2023 | 58.82 | 58.82 | 57.70 | 57.70 | 165,386 | -0.04(-0.08%) |
Apr 21, 2023 | 57.74 | 57.74 | 57.74 | 57.74 | 54,217 | +1.65(+2.94%) |
Apr 19, 2023 | 56.10 | 52 | +0.78(+1.42%) | |||
Apr 17, 2023 | 55.31 | 16 | +1.33(+2.47%) | |||
Apr 05, 2023 | 53.98 | 4 | -1.61(-2.90%) | |||
Apr 03, 2023 | 55.59 | 55 | +2.89(+5.49%) | |||
Mar 23, 2023 | 52.70 | 166 | +0.38(+0.73%) | |||
Mar 22, 2023 | 52.32 | 52.32 | 52.32 | 52.32 | 100 | +0.04(+0.08%) |
Mar 21, 2023 | 52.13 | 52.28 | 51.71 | 52.28 | 1,173 | +0.20(+0.39%) |
Mar 20, 2023 | 52.08 | 52.08 | 52.08 | 52.08 | 290 | +1.75(+3.48%) |
Mar 16, 2023 | 50.33 | 717 | +0.79(+1.59%) | |||
Mar 15, 2023 | 49.54 | 50.16 | 49.54 | 49.54 | 2,354 | -2.08(-4.02%) |
Mar 10, 2023 | 51.62 | 149 | -0.98(-1.86%) | |||
Mar 07, 2023 | 52.59 | 146 | -0.36(-0.68%) | |||
Mar 06, 2023 | 52.96 | 52.96 | 52.96 | 52.96 | 397 | +2.03(+3.98%) |
Mar 01, 2023 | 50.93 | 71 | +0.38(+0.76%) | |||
Feb 27, 2023 | 50.55 | 67 | +0.34(+0.69%) | |||
Feb 24, 2023 | 50.20 | 50.20 | 50.20 | 50.20 | 264 | -1.74(-3.35%) |
Feb 21, 2023 | 51.95 | 17 | +0.11(+0.21%) | |||
Feb 17, 2023 | 51.84 | 51.84 | 51.84 | 51.84 | 324 | +0.02(+0.05%) |
Feb 16, 2023 | 51.81 | 51.81 | 51.81 | 51.81 | 428 | -0.19(-0.37%) |
Feb 14, 2023 | 52.00 | 13 | -0.44(-0.84%) | |||
Feb 13, 2023 | 53.35 | 53.35 | 52.44 | 52.44 | 1,198 | +0.07(+0.13%) |
Feb 07, 2023 | 52.37 | 66 | -0.93(-1.74%) | |||
Feb 06, 2023 | 53.30 | 53.30 | 53.30 | 53.30 | 285 | +0.03(+0.06%) |
Feb 01, 2023 | 53.27 | 308 | +0.54(+1.02%) | |||
Jan 27, 2023 | 52.73 | 28 | -0.74(-1.38%) | |||
Jan 25, 2023 | 53.47 | 25 | +2.47(+4.84%) | |||
Jan 19, 2023 | 51.00 | 1,707 | +0.09(+0.18%) | |||
Jan 17, 2023 | 50.91 | 11 | +1.42(+2.87%) | |||
Jan 13, 2023 | 49.49 | 49.49 | 49.49 | 49.49 | 242 | -0.84(-1.67%) |
Jan 12, 2023 | 50.33 | 50.33 | 50.33 | 50.33 | 377 | +0.08(+0.16%) |
Jan 11, 2023 | 50.25 | 50.25 | 50.25 | 50.25 | 13,308 | +0.25(+0.50%) |
Jan 10, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 364 | -1.89(-3.64%) |
Jan 03, 2023 | 51.89 | 196 | +1.89(+3.79%) | |||
Dec 22, 2022 | 49.99 | 15 | -0.91(-1.79%) | |||
Dec 21, 2022 | 50.91 | 50.91 | 50.91 | 50.91 | 6,491 | +0.95(+1.91%) |
Dec 16, 2022 | 49.95 | 1,026 | -2.65(-5.04%) | |||
Dec 15, 2022 | 53.29 | 53.29 | 52.60 | 52.60 | 781 | -0.02(-0.03%) |
Dec 14, 2022 | 52.62 | 52.62 | 52.62 | 52.62 | 682 | +0.14(+0.26%) |
Dec 13, 2022 | 52.48 | 53.78 | 52.48 | 52.48 | 1,069 | +0.78(+1.51%) |
Dec 12, 2022 | 51.70 | 51.70 | 51.70 | 51.70 | 1,323 | +0.26(+0.50%) |
Dec 09, 2022 | 52.32 | 52.32 | 51.45 | 51.45 | 1,923 | -0.10(-0.20%) |
Dec 08, 2022 | 51.55 | 51.55 | 51.55 | 51.55 | 637 | -0.28(-0.54%) |
Dec 07, 2022 | 52.98 | 52.98 | 51.83 | 51.83 | 724 | -0.75(-1.42%) |
Dec 05, 2022 | 52.57 | 2,208 | -0.43(-0.80%) | |||
Dec 02, 2022 | 53.00 | 53.00 | 53.00 | 53.00 | 134 | -1.35(-2.48%) |
Dec 01, 2022 | 54.30 | 54.35 | 54.30 | 54.35 | 765 | +0.44(+0.81%) |
Nov 28, 2022 | 53.91 | 255 | +0.50(+0.93%) | |||
Nov 25, 2022 | 53.42 | 53.42 | 53.42 | 53.42 | 11,100 | +1.92(+3.72%) |
Nov 22, 2022 | 51.50 | 30 | +0.97(+1.92%) | |||
Nov 18, 2022 | 50.53 | 2 | -0.75(-1.46%) | |||
Nov 14, 2022 | 51.28 | 25 | +0.47(+0.93%) | |||
Nov 10, 2022 | 50.81 | 5 | +2.01(+4.12%) | |||
Nov 08, 2022 | 48.80 | 129 | +1.16(+2.44%) | |||
Nov 03, 2022 | 47.64 | 218 | +0.00(+0.01%) | |||
Nov 02, 2022 | 47.63 | 47.63 | 47.63 | 47.63 | 1,130 | +0.55(+1.18%) |
Nov 01, 2022 | 47.44 | 47.44 | 47.08 | 47.08 | 1,179 | +1.80(+3.98%) |
Oct 31, 2022 | 45.28 | 45.28 | 45.28 | 45.28 | 648 | +1.44(+3.28%) |
Oct 28, 2022 | 43.84 | 43.84 | 43.84 | 43.84 | 294 | -0.02(-0.05%) |
Oct 25, 2022 | 43.86 | 30 | +1.24(+2.91%) | |||
Oct 20, 2022 | 42.62 | 161 | -0.14(-0.32%) | |||
Oct 19, 2022 | 42.76 | 42.76 | 42.76 | 42.76 | 352 | -0.24(-0.56%) |
Oct 18, 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 234 | -0.75(-1.71%) |
Oct 17, 2022 | 43.74 | 43.74 | 43.74 | 43.74 | 354 | +1.16(+2.74%) |
Oct 13, 2022 | 42.58 | 222 | -0.17(-0.39%) | |||
Oct 12, 2022 | 43.20 | 43.20 | 42.75 | 42.75 | 3,576 | -1.34(-3.04%) |
Oct 11, 2022 | 44.09 | 44.09 | 44.09 | 44.09 | 3,000 | -1.65(-3.62%) |
Oct 06, 2022 | 45.74 | 34 | +1.74(+3.97%) | |||
Oct 05, 2022 | 44.00 | 44.00 | 44.00 | 44.00 | 104 | +0.61(+1.41%) |
Oct 03, 2022 | 43.39 | 58 | -0.55(-1.25%) | |||
Sep 28, 2022 | 43.94 | 88 | +0.08(+0.18%) | |||
Sep 27, 2022 | 43.86 | 43.86 | 43.86 | 43.86 | 215 | +0.23(+0.52%) |
Sep 26, 2022 | 43.63 | 43.63 | 43.63 | 43.63 | 281 | -1.09(-2.43%) |
Sep 23, 2022 | 44.72 | 44.72 | 44.72 | 44.72 | 255 | -1.54(-3.33%) |
Sep 19, 2022 | 46.26 | 0 | -1.07(-2.25%) | |||
Sep 16, 2022 | 47.33 | 47.33 | 47.33 | 47.33 | 172 | -0.94(-1.94%) |
Sep 15, 2022 | 48.27 | 48.27 | 48.27 | 48.27 | 258 | -0.31(-0.64%) |
Sep 08, 2022 | 48.58 | 36 | +0.73(+1.52%) | |||
Sep 07, 2022 | 48.69 | 48.69 | 46.63 | 47.85 | 1,636 | -2.39(-4.76%) |
Aug 30, 2022 | 50.24 | 3 | +1.33(+2.72%) | |||
Aug 29, 2022 | 48.91 | 48.91 | 48.91 | 48.91 | 140 | -1.68(-3.31%) |
Aug 26, 2022 | 50.59 | 51.20 | 50.59 | 50.59 | 339 | +0.52(+1.05%) |
Aug 25, 2022 | 50.06 | 50.06 | 50.06 | 50.06 | 289 | +0.00(+0.00%) |
Aug 22, 2022 | 50.06 | 55 | -1.11(-2.16%) | |||
Aug 18, 2022 | 51.17 | 191 | -1.42(-2.70%) | |||
Aug 15, 2022 | 52.59 | 59 | +0.32(+0.62%) | |||
Aug 12, 2022 | 52.92 | 52.95 | 52.26 | 52.26 | 1,432 | +1.95(+3.87%) |
Aug 11, 2022 | 50.32 | 50.32 | 50.32 | 50.32 | 151 | +1.87(+3.85%) |
Aug 09, 2022 | 48.45 | 67 | -0.91(-1.84%) | |||
Aug 08, 2022 | 48.85 | 49.36 | 48.85 | 49.36 | 837 | -0.57(-1.14%) |
Aug 05, 2022 | 49.93 | 49.93 | 49.93 | 49.93 | 351 | +0.28(+0.56%) |
Jul 29, 2022 | 49.65 | 4 | +0.43(+0.88%) | |||
Jul 26, 2022 | 49.22 | 701 | -0.69(-1.39%) | |||
Jul 25, 2022 | 49.91 | 49.91 | 49.91 | 49.91 | 120 | -0.09(-0.18%) |
Jul 21, 2022 | 50.00 | 142 | +0.62(+1.26%) | |||
Jul 20, 2022 | 48.66 | 49.38 | 48.66 | 49.38 | 7,602 | +0.75(+1.55%) |
Jul 19, 2022 | 48.62 | 48.62 | 48.62 | 48.62 | 240 | +2.12(+4.56%) |
Jul 18, 2022 | 47.14 | 47.14 | 46.20 | 46.50 | 1,016 | -0.85(-1.79%) |
Jul 12, 2022 | 47.35 | 1,270 | -0.60(-1.26%) | |||
Jul 11, 2022 | 47.95 | 47.95 | 47.95 | 47.95 | 174 | +0.59(+1.25%) |
Jul 08, 2022 | 47.36 | 47.36 | 47.36 | 47.36 | 241 | -0.33(-0.69%) |
Jul 05, 2022 | 47.69 | 47 | +0.15(+0.31%) | |||
Jul 01, 2022 | 47.29 | 47.54 | 47.29 | 47.54 | 441 | -0.24(-0.50%) |
Jun 29, 2022 | 47.78 | 1,100 | +0.15(+0.31%) | |||
Jun 28, 2022 | 47.63 | 47.63 | 47.63 | 47.63 | 1,387 | -0.89(-1.84%) |
Jun 27, 2022 | 48.52 | 48.52 | 48.52 | 48.52 | 914 | +0.53(+1.11%) |
Jun 24, 2022 | 47.41 | 47.99 | 47.41 | 47.99 | 634 | +0.61(+1.28%) |
Jun 23, 2022 | 47.38 | 47.38 | 47.38 | 47.38 | 345 | -0.27(-0.57%) |
Jun 22, 2022 | 47.66 | 47.66 | 47.66 | 47.66 | 3,193 | +0.09(+0.18%) |
Jun 21, 2022 | 47.57 | 47.57 | 47.57 | 47.57 | 22,026 | -1.00(-2.06%) |
Jun 17, 2022 | 48.57 | 48.57 | 48.57 | 48.57 | 132 | -1.76(-3.50%) |
Jun 16, 2022 | 50.33 | 50.33 | 50.33 | 50.33 | 2,071 | +0.75(+1.51%) |
Jun 15, 2022 | 49.01 | 49.92 | 49.01 | 49.59 | 867 | -0.44(-0.88%) |
Jun 14, 2022 | 49.63 | 50.02 | 49.63 | 50.02 | 807 | -0.39(-0.77%) |
Jun 13, 2022 | 50.41 | 50.41 | 50.41 | 50.41 | 246 | -2.35(-4.45%) |
Jun 07, 2022 | 52.76 | 2 | -0.12(-0.23%) | |||
Jun 06, 2022 | 52.40 | 52.88 | 52.40 | 52.88 | 411 | +0.22(+0.41%) |
Jun 03, 2022 | 52.66 | 52.66 | 52.66 | 52.66 | 305 | -0.19(-0.35%) |
Jun 02, 2022 | 52.25 | 52.85 | 52.25 | 52.85 | 244 | +0.78(+1.50%) |
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.