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

Hitachi Ltd Ord (OP: HTHIF )

92.19 -0.78 (-0.83%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 17, 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, 2014 6.680 6.680 6.680 6.680 82 -0.07(-1.04%)
May 29, 2014 6.630 6.750 6.630 6.750 25,314 +0.10(+1.50%)
May 28, 2014 6.800 6.800 6.650 6.650 7,773 -0.19(-2.78%)
May 27, 2014 6.840 6.840 6.840 6.840 2,816 +0.01(+0.15%)
May 23, 2014 6.830 6.830 6.830 0 +0.01(+0.15%)
May 22, 2014 6.820 6.820 6.820 6.820 6,969 +0.09(+1.34%)
May 21, 2014 6.730 6.730 6.730 6.730 6,749 +0.08(+1.20%)
May 20, 2014 6.550 6.650 6.550 6.650 38,384 +0.00(+0.00%)
May 19, 2014 6.650 6.650 6.650 6.650 1,041 -0.13(-1.92%)
May 16, 2014 6.780 6.870 6.780 6.780 54,423 -0.10(-1.45%)
May 15, 2014 6.880 6.880 6.880 6.880 6,041 +0.03(+0.44%)
May 14, 2014 6.850 6.990 6.850 6.850 3,799 -0.14(-2.00%)
May 13, 2014 6.990 6.990 6.990 6.990 37,576 -0.16(-2.24%)
May 12, 2014 7.130 7.150 7.130 7.150 694 -0.14(-1.92%)
May 09, 2014 7.290 7.290 7.290 7.290 513 +0.08(+1.11%)
May 08, 2014 7.210 7.210 7.210 7.210 3,928 +0.16(+2.27%)
May 07, 2014 7.050 7.200 7.050 7.050 910 -0.35(-4.73%)
May 06, 2014 7.400 7.400 7.400 7.400 3,196 +0.17(+2.35%)
May 05, 2014 7.230 7.230 7.230 7.230 6,987 -0.19(-2.56%)
May 02, 2014 7.310 7.420 7.290 7.420 41,603 +0.04(+0.54%)
May 01, 2014 7.220 7.380 7.220 7.380 1,317 +0.36(+5.13%)
Apr 30, 2014 7.010 7.020 7.010 7.020 978 -0.11(-1.54%)
Apr 29, 2014 7.270 7.270 7.130 7.130 731 -0.13(-1.79%)
Apr 28, 2014 7.120 7.260 7.110 7.260 6,310 +0.05(+0.69%)
Apr 25, 2014 7.210 7.370 7.210 7.210 3,779 +0.01(+0.14%)
Apr 24, 2014 7.060 7.200 7.060 7.200 1,820 -0.14(-1.91%)
Apr 22, 2014 7.340 7.340 7.340 44 -0.14(-1.87%)
Apr 21, 2014 7.470 7.480 7.470 7.480 4,523 +0.01(+0.13%)
Apr 17, 2014 7.470 7.470 7.470 0 -0.03(-0.40%)
Apr 16, 2014 7.480 7.500 7.480 7.500 6,065 +0.32(+4.46%)
Apr 14, 2014 7.180 7.180 7.180 12 +0.17(+2.43%)
Apr 11, 2014 7.050 7.050 7.010 7.010 0 -0.14(-1.96%)
Apr 10, 2014 7.160 7.160 7.150 7.150 2,710 -0.05(-0.69%)
Apr 09, 2014 7.080 7.200 7.080 7.200 3,441 -0.05(-0.69%)
Apr 08, 2014 7.290 7.290 7.240 7.250 4,169 -0.09(-1.23%)
Apr 07, 2014 7.340 7.340 7.340 7.340 533 -0.20(-2.65%)
Apr 04, 2014 7.480 7.540 7.420 7.540 0 +0.10(+1.34%)
Apr 03, 2014 7.440 7.440 7.440 7.440 10,106 -0.12(-1.59%)
Apr 02, 2014 7.560 7.560 7.560 7.560 2,127 +0.00(+0.00%)
Apr 01, 2014 7.480 7.560 7.480 7.560 1,688 +0.21(+2.86%)
Mar 31, 2014 7.450 7.450 7.350 7.350 2,505 -0.09(-1.21%)
Mar 28, 2014 7.440 7.440 7.440 7.440 0 +0.10(+1.36%)
Mar 27, 2014 7.380 7.400 7.340 7.340 1,358 -0.12(-1.61%)
Mar 26, 2014 7.400 7.460 7.400 7.460 7,831 +0.24(+3.32%)
Mar 25, 2014 7.110 7.220 7.110 7.220 5,660 +0.14(+1.98%)
Mar 24, 2014 7.080 7.080 7.080 7.080 270 -0.17(-2.34%)
Mar 21, 2014 7.140 7.270 7.140 7.250 4,025 +0.05(+0.69%)
Mar 20, 2014 7.130 7.200 7.130 7.200 1,866 -0.12(-1.64%)
Mar 19, 2014 7.320 7.320 7.320 7.320 1,094 -0.17(-2.27%)
Mar 18, 2014 7.490 7.490 7.490 7.490 597 -0.09(-1.19%)
Mar 17, 2014 7.570 7.580 7.570 7.580 11,355 -0.05(-0.66%)
Mar 14, 2014 7.650 7.650 7.630 7.630 0 -0.06(-0.78%)
Mar 13, 2014 7.690 7.690 7.690 7.690 1,919 -0.18(-2.29%)
Mar 12, 2014 7.730 7.870 7.730 7.870 2,190 -0.09(-1.13%)
Mar 10, 2014 7.960 7.960 7.960 34 -0.07(-0.87%)
Mar 07, 2014 8.090 8.090 8.030 8.030 0 -0.12(-1.47%)
Mar 06, 2014 8.150 8.150 8.150 8.150 1,553 +0.20(+2.52%)
Mar 04, 2014 7.950 7.950 7.950 13 +0.21(+2.71%)
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.