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, 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%)
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.