Hitachi Ltd Ord (OP: HTHIF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2023 | 59.66 | 180 | +0.62(+1.04%) | |||
| May 26, 2023 | 60.36 | 60.36 | 59.05 | 59.05 | 5,280 | +1.55(+2.69%) |
| May 25, 2023 | 58.50 | 58.95 | 57.50 | 57.50 | 6,777 | -2.63(-4.37%) |
| May 19, 2023 | 60.13 | 190 | -0.63(-1.05%) | |||
| May 18, 2023 | 60.77 | 60.77 | 60.77 | 60.77 | 590 | +1.27(+2.14%) |
| May 17, 2023 | 59.49 | 59.49 | 59.49 | 59.49 | 263 | +0.00(+0.00%) |
| May 16, 2023 | 59.49 | 59.49 | 59.49 | 59.49 | 337 | +0.55(+0.94%) |
| May 15, 2023 | 58.94 | 58.94 | 58.94 | 58.94 | 1,040 | +0.90(+1.55%) |
| May 11, 2023 | 58.03 | 3,150 | -0.76(-1.30%) | |||
| May 09, 2023 | 58.80 | 184 | +2.17(+3.84%) | |||
| 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%) |
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.
