Hitachi Ltd Ord (OP: HTHIF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2012 | 5.670 | 5.800 | 5.670 | 5.800 | 1,617 | +0.03(+0.52%) |
| Aug 30, 2012 | 5.770 | 5.770 | 5.770 | 5.770 | 656 | -0.22(-3.67%) |
| Aug 28, 2012 | 5.990 | 5.990 | 5.990 | 0 | -0.10(-1.64%) | |
| Aug 27, 2012 | 6.090 | 6.090 | 6.090 | 6.090 | 237 | +0.01(+0.16%) |
| Aug 24, 2012 | 6.080 | 6.080 | 6.080 | 6.080 | 5,014 | +0.07(+1.16%) |
| Aug 23, 2012 | 6.010 | 6.010 | 6.010 | 6.010 | 2,000 | -0.14(-2.28%) |
| Aug 21, 2012 | 6.150 | 6.150 | 6.150 | 0 | +0.14(+2.40%) | |
| Aug 17, 2012 | 6.006 | 6.006 | 6.006 | 0 | +0.23(+3.90%) | |
| Aug 14, 2012 | 5.780 | 5.780 | 5.780 | 0 | -0.13(-2.20%) | |
| Aug 07, 2012 | 5.910 | 5.910 | 5.910 | 0 | -0.02(-0.34%) | |
| Aug 06, 2012 | 5.930 | 5.930 | 5.930 | 5.930 | 1,144 | +0.24(+4.22%) |
| Aug 03, 2012 | 5.690 | 5.690 | 5.690 | 5.690 | 5,027 | -0.30(-5.01%) |
| Jul 31, 2012 | 5.990 | 5.990 | 5.990 | 0 | +0.21(+3.63%) | |
| Jul 30, 2012 | 5.780 | 5.780 | 5.780 | 5.780 | 1,119 | -0.12(-2.03%) |
| Jul 27, 2012 | 5.900 | 5.900 | 5.900 | 5.900 | 250 | +0.15(+2.61%) |
| Jul 26, 2012 | 5.750 | 5.750 | 5.750 | 5.750 | 317 | +0.05(+0.88%) |
| Jul 24, 2012 | 5.700 | 5.700 | 5.700 | 0 | -0.15(-2.56%) | |
| Jul 19, 2012 | 5.850 | 5.850 | 5.850 | 0 | +0.04(+0.69%) | |
| Jul 16, 2012 | 5.810 | 5.810 | 5.810 | 0 | +0.00(+0.00%) | |
| Jul 12, 2012 | 5.810 | 5.810 | 5.810 | 0 | -0.22(-3.65%) | |
| Jul 10, 2012 | 6.030 | 6.030 | 6.030 | 6.030 | 0 | -0.04(-0.66%) |
| Jul 09, 2012 | 6.070 | 6.070 | 6.070 | 6.070 | 571 | -0.15(-2.41%) |
| Jul 06, 2012 | 6.220 | 6.220 | 6.220 | 6.220 | 18,929 | -0.05(-0.80%) |
| Jul 05, 2012 | 6.270 | 6.270 | 6.270 | 6.270 | 155 | +0.20(+3.29%) |
| Jun 28, 2012 | 6.070 | 6.070 | 6.070 | 6.070 | 0 | +0.06(+1.00%) |
| Jun 27, 2012 | 5.890 | 6.010 | 5.890 | 6.010 | 2,225 | +0.13(+2.30%) |
| Jun 26, 2012 | 5.875 | 5.875 | 5.875 | 5.875 | 10,500 | -0.21(-3.37%) |
| Jun 22, 2012 | 6.080 | 6.080 | 6.080 | 0 | +0.18(+3.05%) | |
| Jun 11, 2012 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.20(+3.51%) |
| Jun 07, 2012 | 5.700 | 5.700 | 5.700 | 5.700 | 0 | -0.07(-1.21%) |
| Jun 06, 2012 | 5.770 | 5.770 | 5.770 | 5.770 | 2,279 | +0.28(+5.10%) |
| Jun 04, 2012 | 5.490 | 5.490 | 5.490 | 5.490 | 0 | -0.15(-2.66%) |
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.
