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 (%)
Aug 30, 2013 6.100 6.100 5.900 6.100 1,711 -0.10(-1.61%)
Aug 29, 2013 5.950 6.200 5.950 6.200 4,011 +0.00(+0.00%)
Aug 28, 2013 6.200 6.200 6.200 6.200 8,544 +0.10(+1.64%)
Aug 27, 2013 6.100 6.100 6.100 6.100 482 -0.15(-2.40%)
Aug 26, 2013 6.250 6.250 6.250 6.250 624 -0.15(-2.34%)
Aug 23, 2013 6.400 6.400 6.200 6.400 4,703 +0.15(+2.40%)
Aug 22, 2013 6.250 6.250 6.250 6.250 5,258 -0.05(-0.79%)
Aug 21, 2013 6.300 6.300 6.300 6.300 1,470 -0.20(-3.08%)
Aug 20, 2013 6.500 6.500 6.500 6.500 5,575 +0.20(+3.17%)
Aug 19, 2013 6.330 6.460 6.300 6.300 3,356 -0.13(-2.02%)
Aug 16, 2013 6.430 6.430 6.430 6.430 685 -0.02(-0.31%)
Aug 15, 2013 6.420 6.450 6.420 6.450 623,820 +0.10(+1.57%)
Aug 14, 2013 6.550 6.550 6.350 6.350 971 -0.15(-2.31%)
Aug 13, 2013 6.500 6.500 6.500 6.500 145,029 -0.06(-0.91%)
Aug 12, 2013 6.560 6.560 6.560 6.560 540 -0.06(-0.91%)
Aug 09, 2013 6.600 6.620 6.600 6.620 3,673 +0.12(+1.85%)
Aug 08, 2013 6.580 6.580 6.500 6.500 2,617 -0.20(-2.99%)
Aug 07, 2013 6.560 6.700 6.560 6.700 3,994 -0.11(-1.62%)
Aug 06, 2013 6.810 6.810 6.810 6.810 640 +0.07(+1.04%)
Aug 05, 2013 6.760 6.760 6.630 6.740 1,893 -0.06(-0.88%)
Aug 02, 2013 6.800 6.800 6.800 6.800 311 +0.10(+1.49%)
Aug 01, 2013 6.700 6.700 6.700 6.700 200 +0.05(+0.75%)
Jul 31, 2013 6.760 6.760 6.620 6.650 5,804 +0.33(+5.22%)
Jul 30, 2013 6.720 6.720 6.320 6.320 4,731 -0.22(-3.36%)
Jul 29, 2013 6.540 6.540 6.540 6.540 1,221 +0.13(+2.03%)
Jul 26, 2013 6.410 6.410 6.410 6.410 6,236 -0.51(-7.37%)
Jul 25, 2013 6.920 6.920 6.920 6.920 868 +0.04(+0.58%)
Jul 24, 2013 6.880 6.880 6.880 6.880 439 +0.04(+0.58%)
Jul 19, 2013 6.840 6.840 6.840 6.840 0 +0.14(+2.09%)
Jul 15, 2013 6.700 6.700 6.700 6.700 0 +0.06(+0.90%)
Jul 11, 2013 6.640 6.640 6.640 0 -0.06(-0.90%)
Jul 10, 2013 6.700 6.700 6.700 6.700 128 -0.11(-1.62%)
Jul 08, 2013 6.810 6.810 6.810 6.810 0 -0.09(-1.30%)
Jul 05, 2013 6.900 6.900 6.900 6.900 359 +0.07(+1.02%)
Jul 03, 2013 6.660 6.830 6.660 6.830 1,419 +0.05(+0.74%)
Jul 02, 2013 6.780 6.780 6.780 6.780 3,959 +0.43(+6.77%)
Jun 28, 2013 6.350 6.350 6.350 0 -0.09(-1.40%)
Jun 27, 2013 6.440 6.440 6.440 6.440 1,542 -0.01(-0.16%)
Jun 26, 2013 6.450 6.450 6.450 6.450 5,181 +0.11(+1.74%)
Jun 25, 2013 6.510 6.510 6.340 6.340 1,358 -0.11(-1.71%)
Jun 24, 2013 6.450 6.450 6.450 6.450 1,713 -0.25(-3.73%)
Jun 21, 2013 6.500 6.700 6.500 6.700 3,108 -0.44(-6.16%)
Jun 18, 2013 7.140 7.140 7.140 7.140 0 +0.28(+4.08%)
Jun 13, 2013 6.860 6.860 6.860 0 -0.05(-0.72%)
Jun 12, 2013 6.910 6.910 6.910 6.910 1,495 +0.11(+1.62%)
Jun 11, 2013 6.800 6.800 6.800 6.800 110 -0.05(-0.73%)
Jun 10, 2013 6.700 6.850 6.700 6.850 1,345 +0.10(+1.48%)
Jun 07, 2013 6.750 6.750 6.750 6.750 807 +0.28(+4.33%)
Jun 06, 2013 6.680 6.680 6.470 6.470 13,003 -0.34(-4.99%)
Jun 04, 2013 6.810 6.810 6.810 0 +0.31(+4.77%)
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.