Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hitachi Ltd Ord (OP: HTHIF )

101.26 -0.51 (-0.50%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2012 5.760 5.760 5.760 5.760 0 -0.10(-1.71%)
May 29, 2012 5.860 5.860 5.860 5.860 18,287 +0.02(+0.34%)
May 23, 2012 5.840 5.840 5.840 0 -0.13(-2.18%)
May 22, 2012 5.850 5.970 5.850 5.970 1,222 +0.08(+1.36%)
May 21, 2012 5.890 5.890 5.890 5.890 4,168 -0.33(-5.31%)
May 17, 2012 6.220 6.220 6.220 0 +0.16(+2.64%)
May 15, 2012 6.060 6.060 6.060 0 -0.09(-1.46%)
May 14, 2012 6.240 6.240 6.150 6.150 1,149 -0.18(-2.84%)
May 11, 2012 6.340 6.340 6.197 6.330 253,065 +0.22(+3.60%)
May 10, 2012 6.110 6.110 6.110 6.110 2,668 +0.08(+1.33%)
May 09, 2012 6.030 6.030 6.030 6.030 373 +0.09(+1.52%)
May 08, 2012 5.940 5.940 5.940 5.940 115 -0.06(-1.00%)
May 07, 2012 6.000 6.000 6.000 6.000 4,776 -0.19(-3.07%)
May 04, 2012 6.190 6.190 6.190 6.190 2,695 +0.01(+0.16%)
May 03, 2012 6.070 6.180 6.070 6.180 3,352 -0.04(-0.64%)
May 01, 2012 6.220 6.220 6.220 0 +0.09(+1.47%)
Apr 25, 2012 6.130 6.130 6.130 0 -0.27(-4.22%)
Apr 24, 2012 6.400 6.400 6.400 6.400 910 -0.09(-1.39%)
Apr 23, 2012 6.490 6.490 6.490 6.490 129 -0.18(-2.70%)
Apr 20, 2012 6.670 6.670 6.670 6.670 906 +0.33(+5.21%)
Apr 17, 2012 6.340 6.340 6.340 0 -0.01(-0.16%)
Apr 16, 2012 6.266 6.350 6.266 6.350 67,780 -0.15(-2.31%)
Apr 12, 2012 6.500 6.500 6.500 0 +0.05(+0.78%)
Apr 09, 2012 6.450 6.450 6.450 0 -0.10(-1.53%)
Apr 05, 2012 6.550 6.550 6.550 6.550 779 +0.16(+2.47%)
Apr 04, 2012 6.392 6.392 6.392 6.392 101,000 -0.34(-5.02%)
Apr 03, 2012 6.730 6.730 6.730 6.730 732 +0.27(+4.16%)
Mar 30, 2012 6.461 6.461 6.461 0 +0.21(+3.38%)
Mar 27, 2012 6.250 6.250 6.250 0 +0.04(+0.64%)
Mar 26, 2012 6.150 6.210 6.150 6.210 100,965 +0.09(+1.47%)
Mar 23, 2012 6.120 6.120 6.120 6.120 750 -0.03(-0.49%)
Mar 22, 2012 6.150 6.150 6.150 6.150 655 +0.10(+1.65%)
Mar 21, 2012 6.050 6.050 6.050 6.050 8,837 -0.07(-1.14%)
Mar 20, 2012 6.120 6.120 6.120 6.120 3,558 +0.00(+0.00%)
Mar 19, 2012 6.120 6.120 6.120 6.120 2,049 +0.01(+0.16%)
Mar 16, 2012 6.110 6.110 6.110 6.110 153,780 +0.40(+7.01%)
Mar 12, 2012 5.710 5.710 5.710 0 -0.20(-3.38%)
Mar 09, 2012 5.910 5.910 5.910 5.910 330 +0.00(+0.00%)
Mar 08, 2012 5.910 5.910 5.910 5.910 2,149 +0.24(+4.23%)
Mar 07, 2012 5.670 5.670 5.670 5.670 332 -0.13(-2.24%)
Mar 02, 2012 5.800 5.800 5.800 0 +0.10(+1.75%)
Mar 01, 2012 5.700 5.700 5.700 5.700 8,000 -0.20(-3.39%)
Feb 29, 2012 5.900 5.900 5.900 5.900 14,641 +0.00(+0.00%)
Feb 28, 2012 6.040 6.040 5.900 5.900 2,061 +0.16(+2.79%)
Feb 27, 2012 5.740 5.740 5.740 5.740 1,710 -0.10(-1.71%)
Feb 24, 2012 5.840 5.840 5.840 5.840 858 +0.00(+0.00%)
Feb 23, 2012 5.620 5.840 5.620 5.840 937 +0.04(+0.69%)
Feb 21, 2012 5.800 5.800 5.800 5.800 0 -0.07(-1.19%)
Feb 17, 2012 5.870 5.870 5.870 5.870 1,486 +0.21(+3.71%)
Feb 15, 2012 5.660 5.660 5.660 0 -0.19(-3.25%)
Feb 10, 2012 5.850 5.850 5.850 0 +0.28(+5.03%)
Feb 09, 2012 5.570 5.570 5.570 5.570 1,415 +0.04(+0.72%)
Feb 08, 2012 5.700 5.700 5.530 5.530 990 +0.01(+0.18%)
Feb 07, 2012 5.750 5.750 5.520 5.520 8,056 -0.21(-3.66%)
Feb 03, 2012 5.730 5.730 5.730 0 +0.33(+6.03%)
Feb 01, 2012 5.404 5.404 5.404 0 -0.24(-4.18%)
Jan 31, 2012 5.660 5.660 5.640 5.640 3,527 -0.06(-1.05%)
Jan 27, 2012 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Jan 26, 2012 5.710 5.710 5.650 5.700 12,638 +0.16(+2.89%)
Jan 25, 2012 2.200 5.740 5.540 5.540 1,756 -0.13(-2.29%)
Jan 24, 2012 5.670 5.670 5.670 5.670 1,563 -0.05(-0.87%)
Jan 23, 2012 5.720 5.720 5.720 5.720 3,465 +0.16(+2.88%)
Jan 20, 2012 5.560 5.560 5.560 5.560 164 +0.01(+0.18%)
Jan 19, 2012 5.550 5.550 5.550 5.550 876 +0.06(+1.09%)
Jan 18, 2012 5.490 5.490 5.490 5.490 871 +0.00(+0.00%)
Jan 17, 2012 5.290 5.490 5.290 5.490 1,348 +0.11(+2.04%)
Jan 13, 2012 5.380 5.380 5.380 5.380 1,251 -0.15(-2.71%)
Jan 11, 2012 5.530 5.530 5.530 0 -0.02(-0.36%)
Jan 10, 2012 5.550 5.550 5.550 5.550 26,963 -0.01(-0.18%)
Jan 05, 2012 5.560 5.560 5.560 0 +0.07(+1.28%)
Jan 04, 2012 5.490 5.490 5.490 5.490 3,196 +0.37(+7.23%)
Dec 30, 2011 5.120 5.120 5.120 5.120 2,660 -0.17(-3.21%)
Dec 29, 2011 5.290 5.290 5.290 5.290 3,229 +0.21(+4.13%)
Dec 27, 2011 5.080 5.080 5.080 5.080 0 -0.20(-3.79%)
Dec 22, 2011 5.280 5.280 5.280 5.280 0 +0.16(+3.13%)
Dec 21, 2011 5.120 5.120 5.120 5.120 1,340 -0.13(-2.48%)
Dec 19, 2011 5.250 5.250 5.250 5.250 0 +0.15(+2.94%)
Dec 16, 2011 5.100 5.100 5.100 5.100 1,304 -0.27(-5.03%)
Dec 15, 2011 5.200 5.370 5.200 5.370 11,617 +0.12(+2.29%)
Dec 14, 2011 5.250 5.250 5.250 5.250 824 -0.35(-6.25%)
Dec 08, 2011 5.600 5.600 5.600 5.600 0 -0.07(-1.23%)
Dec 07, 2011 5.670 5.670 5.670 5.670 798 -0.03(-0.53%)
Dec 02, 2011 5.700 5.700 5.700 0 +0.00(+0.00%)
Dec 01, 2011 5.700 5.700 5.700 5.700 4,300 +0.04(+0.71%)
Nov 30, 2011 5.660 5.660 5.660 5.660 655 +0.13(+2.35%)
Nov 29, 2011 5.530 5.530 5.530 5.530 1,244 +0.18(+3.36%)
Nov 28, 2011 5.350 5.350 5.350 5.350 9,752 +0.20(+3.88%)
Nov 25, 2011 5.150 5.150 5.150 5.150 2,831 -0.08(-1.53%)
Nov 23, 2011 5.230 5.230 5.230 5.230 4,766 -0.10(-1.88%)
Nov 22, 2011 5.360 5.360 5.330 5.330 3,075 -0.13(-2.38%)
Nov 18, 2011 5.460 5.460 5.460 0 -0.04(-0.73%)
Nov 16, 2011 5.500 5.500 5.500 0 -0.02(-0.36%)
Nov 15, 2011 5.520 5.520 5.520 5.520 1,875 -0.03(-0.54%)
Nov 11, 2011 5.550 5.550 5.550 0 +0.30(+5.71%)
Nov 09, 2011 5.250 5.250 5.250 0 -0.10(-1.87%)
Nov 08, 2011 5.520 5.520 5.350 5.350 2,135 -0.23(-4.12%)
Nov 07, 2011 5.580 5.580 5.580 5.580 1,287 +0.02(+0.36%)
Nov 04, 2011 5.540 5.560 5.540 5.560 1,793 +0.23(+4.32%)
Nov 03, 2011 5.510 5.510 5.330 5.330 5,910 -0.14(-2.56%)
Nov 02, 2011 5.470 5.470 5.470 5.470 2,485 +0.02(+0.37%)
Nov 01, 2011 5.450 5.450 5.450 5.450 621 -0.10(-1.80%)
Oct 31, 2011 5.550 5.550 5.350 5.550 2,584 -0.33(-5.61%)
Oct 28, 2011 5.710 5.880 5.710 5.880 2,031 -0.03(-0.51%)
Oct 27, 2011 5.910 5.910 5.910 5.910 1,487 +0.32(+5.72%)
Oct 25, 2011 5.590 5.590 5.590 0 +0.18(+3.33%)
Oct 21, 2011 5.410 5.410 5.410 21,357 +0.05(+0.93%)
Oct 19, 2011 5.360 5.360 5.360 5.360 0 -0.02(-0.37%)
Oct 18, 2011 5.380 5.380 5.380 5.380 892 +0.38(+7.60%)
Oct 17, 2011 5.500 5.500 5.000 5.000 2,290 -0.20(-3.85%)
Oct 14, 2011 5.200 5.200 5.200 5.200 2,010 -0.04(-0.76%)
Oct 13, 2011 5.240 5.240 5.240 5.240 3,909 +0.29(+5.86%)
Oct 07, 2011 4.950 4.950 4.950 0 -0.01(-0.20%)
Oct 06, 2011 4.960 4.960 4.960 4.960 1,168 +0.07(+1.43%)
Oct 05, 2011 4.890 4.890 4.890 4.890 1,869 +0.27(+5.84%)
Oct 04, 2011 4.620 4.620 4.620 4.620 11,342 -0.35(-7.04%)
Oct 03, 2011 4.970 4.970 4.970 4.970 10,097 -0.10(-1.97%)
Sep 30, 2011 5.070 5.070 5.070 5.070 917 -0.11(-2.12%)
Sep 29, 2011 5.180 5.180 5.180 5.180 644 +0.05(+0.97%)
Sep 27, 2011 5.130 5.130 5.130 0 +0.16(+3.22%)
Sep 26, 2011 4.970 4.970 4.970 4.970 2,133 -0.02(-0.40%)
Sep 23, 2011 4.990 4.990 4.990 4.990 833 +0.24(+5.05%)
Sep 22, 2011 4.750 4.750 4.750 4.750 283 -0.52(-9.87%)
Sep 21, 2011 5.270 5.270 5.270 5.270 1,646 +0.04(+0.76%)
Sep 20, 2011 5.230 5.230 5.230 5.230 3,165 +0.16(+3.15%)
Sep 19, 2011 5.130 5.130 5.070 5.070 53,598 +0.07(+1.40%)
Sep 16, 2011 5.000 5.000 5.000 5.000 365 -0.13(-2.53%)
Sep 15, 2011 5.130 5.130 5.130 5.130 3,239 +0.03(+0.59%)
Sep 14, 2011 5.100 5.100 5.100 5.100 840 +0.01(+0.20%)
Sep 13, 2011 5.090 5.090 5.090 5.090 1,861 +0.14(+2.83%)
Sep 09, 2011 4.950 4.950 4.950 4.950 0 -0.14(-2.75%)
Sep 08, 2011 5.090 5.090 5.090 5.090 2,108 +0.06(+1.19%)
Sep 07, 2011 5.030 5.030 5.030 5.030 152 -0.28(-5.27%)
Sep 02, 2011 5.310 5.310 5.310 0 -0.18(-3.28%)
Sep 01, 2011 5.490 5.490 5.490 5.490 33,515 -0.07(-1.26%)
Aug 31, 2011 5.560 5.560 5.560 5.560 938 +0.12(+2.21%)
Aug 30, 2011 5.440 5.440 5.440 5.440 3,813 +0.22(+4.21%)
Aug 29, 2011 5.420 5.420 5.220 5.220 2,978 -0.03(-0.57%)
Aug 25, 2011 5.250 5.250 5.250 0 +0.06(+1.16%)
Aug 24, 2011 5.190 5.190 5.190 5.190 994 +0.01(+0.19%)
Aug 22, 2011 5.180 5.180 5.180 0 -0.02(-0.38%)
Aug 19, 2011 5.200 5.200 5.200 5.200 774 -0.08(-1.52%)
Aug 18, 2011 5.280 5.280 5.280 5.280 747 -0.32(-5.71%)
Aug 17, 2011 5.512 5.600 5.512 5.600 37,874 -0.11(-1.93%)
Aug 16, 2011 5.710 5.710 5.710 5.710 951 +0.04(+0.71%)
Aug 12, 2011 5.670 5.670 5.670 5.670 0 +0.11(+1.98%)
Aug 08, 2011 5.560 5.560 5.560 0 -0.27(-4.63%)
Aug 05, 2011 5.830 5.830 5.830 5.830 507 -0.11(-1.85%)
Aug 04, 2011 5.940 5.940 5.940 5.940 7,651 -0.12(-1.98%)
Aug 03, 2011 6.060 6.060 6.060 6.060 971 -0.14(-2.25%)
Jul 29, 2011 6.200 6.200 6.200 0 -0.05(-0.80%)
Jul 27, 2011 6.250 6.250 6.250 0 +0.00(+0.00%)
Jul 26, 2011 6.250 6.250 6.250 6.250 682 -0.03(-0.48%)
Jul 21, 2011 6.280 6.280 6.280 0 +0.02(+0.32%)
Jul 20, 2011 6.260 6.260 6.260 6.260 7,860 -0.03(-0.48%)
Jul 19, 2011 6.290 6.290 6.290 6.290 922 +0.27(+4.49%)
Jul 12, 2011 6.020 6.020 6.020 0 +0.12(+2.03%)
Jul 11, 2011 5.900 5.900 5.900 5.900 6,483 -0.14(-2.27%)
Jul 06, 2011 6.037 6.037 6.037 0 -0.02(-0.38%)
Jul 05, 2011 6.060 6.060 6.060 6.060 2,709 +0.02(+0.33%)
Jul 01, 2011 6.040 6.040 6.040 6.040 8,721 +0.01(+0.17%)
Jun 30, 2011 6.030 6.030 6.030 6.030 714 +0.07(+1.17%)
Jun 29, 2011 5.960 5.960 5.960 5.960 939 +0.09(+1.53%)
Jun 28, 2011 5.870 5.870 5.870 5.870 2,390 +0.08(+1.38%)
Jun 24, 2011 5.790 5.790 5.790 0 +0.03(+0.52%)
Jun 23, 2011 5.760 5.760 5.760 5.760 701 -0.13(-2.21%)
Jun 22, 2011 5.766 5.890 5.766 5.890 434,956 -0.01(-0.17%)
Jun 21, 2011 5.900 5.900 5.900 5.900 9,265 +0.18(+3.15%)
Jun 20, 2011 5.720 5.720 5.720 5.720 1,710 -0.07(-1.21%)
Jun 16, 2011 5.790 5.790 5.790 0 -0.12(-2.03%)
Jun 15, 2011 5.910 5.910 5.910 5.910 2,004 -0.01(-0.18%)
Jun 14, 2011 6.030 6.030 5.921 5.921 197,985 +0.00(+0.01%)
Jun 13, 2011 5.920 5.920 5.920 5.920 2,946 +0.07(+1.23%)
Jun 09, 2011 5.848 5.848 5.848 0 -0.06(-1.05%)
Jun 08, 2011 5.910 5.910 5.910 5.910 608,949 +0.06(+1.03%)
Jun 07, 2011 5.850 5.850 5.850 5.850 1,919 +0.08(+1.34%)
Jun 06, 2011 5.840 5.840 5.773 5.773 12,465 -0.02(-0.30%)
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.