Hitachi Ltd Ord (OP: HTHIF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2023 | 67.45 | 153 | +1.05(+1.57%) | |||
| Aug 29, 2023 | 66.41 | 176 | +2.44(+3.82%) | |||
| Aug 28, 2023 | 63.97 | 63.97 | 63.97 | 63.97 | 815 | -1.00(-1.54%) |
| Aug 25, 2023 | 64.96 | 64.96 | 64.96 | 64.96 | 344 | +0.39(+0.60%) |
| Aug 24, 2023 | 64.58 | 64.58 | 64.58 | 64.58 | 750 | +0.40(+0.63%) |
| Aug 23, 2023 | 64.17 | 64.17 | 64.17 | 64.17 | 651 | -0.22(-0.34%) |
| Aug 22, 2023 | 64.39 | 64.39 | 64.39 | 64.39 | 500 | +0.64(+1.01%) |
| Aug 18, 2023 | 63.75 | 281 | -0.02(-0.02%) | |||
| Aug 17, 2023 | 62.30 | 63.77 | 62.30 | 63.77 | 974 | -0.04(-0.07%) |
| Aug 10, 2023 | 63.81 | 66 | +0.42(+0.66%) | |||
| Aug 04, 2023 | 63.39 | 122 | -1.11(-1.72%) | |||
| Jul 31, 2023 | 64.50 | 159 | +1.02(+1.61%) | |||
| Jul 28, 2023 | 63.48 | 63.48 | 63.48 | 63.48 | 347 | +0.18(+0.29%) |
| Jul 27, 2023 | 63.77 | 63.77 | 63.30 | 63.30 | 1,005 | -0.48(-0.76%) |
| Jul 26, 2023 | 63.78 | 63.78 | 63.78 | 63.78 | 273 | +1.64(+2.64%) |
| Jul 21, 2023 | 62.14 | 311 | -1.96(-3.05%) | |||
| Jul 19, 2023 | 64.10 | 224 | -0.22(-0.35%) | |||
| Jul 17, 2023 | 64.32 | 120 | +0.25(+0.38%) | |||
| Jul 13, 2023 | 64.08 | 251 | +0.65(+1.02%) | |||
| Jul 10, 2023 | 63.43 | 100 | +1.43(+2.31%) | |||
| Jul 05, 2023 | 62.00 | 289 | -0.36(-0.58%) | |||
| Jul 03, 2023 | 63.25 | 63.25 | 61.67 | 62.36 | 1,129 | +0.10(+0.17%) |
| Jun 30, 2023 | 62.26 | 62.26 | 62.26 | 62.26 | 376 | -0.79(-1.26%) |
| Jun 28, 2023 | 63.05 | 125 | +2.93(+4.87%) | |||
| Jun 27, 2023 | 60.78 | 61.00 | 60.12 | 60.12 | 963 | +0.22(+0.37%) |
| Jun 26, 2023 | 59.90 | 59.90 | 59.90 | 59.90 | 393 | -0.35(-0.59%) |
| Jun 23, 2023 | 60.25 | 60.25 | 60.25 | 60.25 | 1,310 | -3.99(-6.21%) |
| Jun 21, 2023 | 64.24 | 97 | +3.45(+5.68%) | |||
| Jun 20, 2023 | 60.78 | 60.78 | 60.78 | 60.78 | 1,285 | -2.74(-4.31%) |
| Jun 15, 2023 | 63.52 | 190 | +0.05(+0.07%) | |||
| Jun 14, 2023 | 63.48 | 63.48 | 63.48 | 63.48 | 210 | +0.73(+1.16%) |
| Jun 12, 2023 | 62.75 | 186 | -0.38(-0.60%) | |||
| Jun 09, 2023 | 63.03 | 63.13 | 63.03 | 63.13 | 1,879 | +1.28(+2.06%) |
| Jun 08, 2023 | 61.85 | 61.85 | 61.85 | 61.85 | 5,052 | +0.22(+0.36%) |
| Jun 06, 2023 | 61.63 | 302 | +0.72(+1.17%) | |||
| Jun 02, 2023 | 60.91 | 277 | +2.71(+4.65%) |
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.
