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 28, 2021 53.12 53.12 53.12 69 +1.25(+2.40%)
May 25, 2021 51.88 51.88 51.88 92 +2.09(+4.21%)
May 20, 2021 49.78 49.78 49.78 46 +0.53(+1.08%)
May 10, 2021 49.25 49.25 49.25 71 -1.87(-3.65%)
May 07, 2021 51.12 51.12 51.12 51.12 266 +1.79(+3.63%)
May 06, 2021 50.18 50.18 49.29 49.33 24,289 -0.41(-0.83%)
May 05, 2021 49.60 49.74 49.60 49.74 335 +0.83(+1.70%)
May 04, 2021 48.91 48.91 48.91 48.91 166 -0.06(-0.11%)
May 03, 2021 48.97 48.97 48.97 48.97 413 -0.67(-1.35%)
Apr 30, 2021 49.64 49.64 49.64 49.64 400 +1.60(+3.33%)
Apr 29, 2021 47.39 48.04 47.39 48.04 400 +0.27(+0.57%)
Apr 28, 2021 47.77 47.77 47.77 47.77 994 +0.76(+1.62%)
Apr 27, 2021 47.50 47.50 47.00 47.01 929 -0.97(-2.02%)
Apr 26, 2021 47.98 47.98 47.98 61 +0.00(+0.00%)
Apr 23, 2021 47.98 47.98 47.98 47.98 100 +2.07(+4.51%)
Apr 22, 2021 45.91 45.91 45.91 29 +0.00(+0.00%)
Apr 21, 2021 45.91 45.91 45.91 31 +0.00(+0.00%)
Apr 20, 2021 46.69 46.69 45.91 45.91 1,421 -2.09(-4.36%)
Apr 19, 2021 48.00 48.00 48.00 48.00 300 +0.41(+0.85%)
Apr 16, 2021 47.59 47.59 47.59 4,100 +0.00(+0.01%)
Apr 15, 2021 47.59 47.59 47.59 2 +0.00(+0.00%)
Apr 14, 2021 47.59 47.59 47.59 104 +0.00(+0.00%)
Apr 13, 2021 48.52 48.52 47.59 47.59 3,536 +1.03(+2.21%)
Apr 12, 2021 46.56 46.56 46.56 46.56 875 +1.24(+2.74%)
Apr 09, 2021 45.32 45.32 45.32 45 +0.00(+0.00%)
Apr 08, 2021 45.32 45.32 45.32 73 +0.00(+0.00%)
Apr 07, 2021 45.35 45.35 45.31 45.32 4,170 +0.81(+1.82%)
Apr 06, 2021 44.78 44.78 44.51 44.51 2,215 -0.11(-0.24%)
Apr 05, 2021 44.62 44.62 44.62 44.62 390 +1.36(+3.13%)
Apr 01, 2021 43.26 43.26 43.26 43.26 21,200 -2.74(-5.96%)
Mar 31, 2021 45.21 46.00 45.03 46.00 3,684 -2.70(-5.55%)
Mar 30, 2021 48.70 48.70 48.70 48.70 244 -0.63(-1.28%)
Mar 29, 2021 49.33 49.33 49.33 49.33 167 +0.63(+1.30%)
Mar 26, 2021 48.70 48.70 48.70 48.70 800 +0.45(+0.93%)
Mar 25, 2021 48.25 48.25 48.25 39 +0.00(+0.00%)
Mar 24, 2021 48.25 48.25 48.25 48.25 251 -0.44(-0.90%)
Mar 23, 2021 48.69 48.69 48.69 10 +0.00(+0.00%)
Mar 19, 2021 48.69 48.69 48.69 0 -0.81(-1.64%)
Mar 18, 2021 49.26 49.55 49.24 49.50 66,116 -0.39(-0.78%)
Mar 17, 2021 49.89 49.89 49.89 49.89 286 +0.13(+0.26%)
Mar 16, 2021 49.76 49.76 49.76 30 +0.00(+0.00%)
Mar 15, 2021 49.76 49.76 49.76 49.76 150 +1.42(+2.94%)
Mar 12, 2021 48.34 48.34 48.34 70 +0.00(+0.00%)
Mar 11, 2021 48.34 48.34 48.34 5 +0.00(+0.00%)
Mar 08, 2021 48.36 48.36 48.34 48.34 23,200 +0.31(+0.65%)
Mar 05, 2021 48.03 48.03 48.03 48.03 100 -0.14(-0.30%)
Mar 04, 2021 48.03 48.17 48.03 48.17 239 +0.75(+1.58%)
Mar 03, 2021 47.42 47.42 47.42 17 +0.00(+0.00%)
Mar 02, 2021 47.42 47.42 47.42 47.42 134 -0.71(-1.48%)
Mar 01, 2021 48.19 48.19 48.13 48.13 3,771 +2.27(+4.95%)
Feb 26, 2021 46.39 46.39 45.86 45.86 300 -2.16(-4.49%)
Feb 25, 2021 48.17 48.17 48.02 48.02 1,229 +0.37(+0.77%)
Feb 24, 2021 47.56 47.66 47.56 47.66 220 +0.41(+0.86%)
Feb 23, 2021 46.70 47.25 46.70 47.25 16,489 +0.96(+2.07%)
Feb 22, 2021 46.29 46.29 46.29 46.29 159 -0.02(-0.04%)
Feb 19, 2021 46.27 46.31 46.27 46.31 1,200 -0.63(-1.34%)
Feb 18, 2021 46.94 46.94 46.94 28 +0.00(+0.00%)
Feb 17, 2021 46.50 46.94 46.50 46.94 325 -0.85(-1.78%)
Feb 16, 2021 47.79 47.79 47.79 47.79 110 +1.17(+2.52%)
Feb 12, 2021 46.62 46.62 46.62 46.62 200 +0.97(+2.11%)
Feb 11, 2021 45.65 45.65 45.65 76 +0.00(+0.00%)
Feb 10, 2021 45.65 45.65 45.65 45.65 1,082 -0.91(-1.95%)
Feb 09, 2021 47.61 47.61 46.56 46.56 301 -1.30(-2.71%)
Feb 08, 2021 47.85 47.85 47.85 47.85 6,405 +2.05(+4.48%)
Feb 05, 2021 47.34 47.34 45.61 45.80 400 +2.95(+6.89%)
Feb 04, 2021 42.85 42.85 42.85 31 +0.00(+0.00%)
Feb 03, 2021 42.85 42.85 42.85 57 +0.00(+0.00%)
Feb 02, 2021 42.97 42.97 42.85 42.85 1,358 -0.09(-0.22%)
Feb 01, 2021 42.96 42.96 42.95 42.95 645 +2.13(+5.23%)
Jan 29, 2021 41.71 41.71 40.81 40.81 400 -2.18(-5.07%)
Jan 28, 2021 42.72 42.99 42.56 42.99 6,630 +1.19(+2.84%)
Jan 27, 2021 42.25 42.25 41.80 41.80 9,668 -0.97(-2.27%)
Jan 26, 2021 41.26 42.77 41.26 42.77 629 +1.01(+2.41%)
Jan 25, 2021 41.77 41.77 41.77 41.77 324 +0.77(+1.87%)
Jan 20, 2021 41.00 41.00 41.00 0 +0.00(+0.00%)
Jan 19, 2021 41.00 41.00 41.00 10 +0.00(+0.00%)
Jan 15, 2021 41.64 41.64 41.00 41.00 1,200 -0.64(-1.53%)
Jan 14, 2021 41.64 41.64 41.64 23 +0.00(+0.00%)
Jan 13, 2021 41.84 41.84 41.64 1,500 -0.21(-0.50%)
Jan 12, 2021 41.84 41.84 41.84 41.84 6,138 +0.43(+1.04%)
Jan 11, 2021 41.41 41.41 41.41 69 +0.00(+0.00%)
Jan 08, 2021 41.41 41.41 41.41 41.41 400 -0.20(-0.49%)
Jan 07, 2021 41.62 41.62 41.62 41.62 128 +2.35(+5.98%)
Jan 06, 2021 39.27 39.27 39.27 39.27 184 +0.58(+1.49%)
Jan 05, 2021 38.70 38.70 38.70 2 +0.00(+0.00%)
Jan 04, 2021 38.70 38.70 38.70 38.70 1,837 -0.24(-0.62%)
Dec 31, 2020 38.94 38.94 38.94 607 +0.00(+0.00%)
Dec 30, 2020 38.94 38.94 38.94 38.94 607 -0.23(-0.59%)
Dec 29, 2020 39.16 39.16 39.16 57 +0.00(+0.00%)
Dec 28, 2020 37.83 39.16 37.83 39.16 472 +0.44(+1.14%)
Dec 24, 2020 38.72 38.72 38.72 38.72 200 -2.28(-5.55%)
Dec 23, 2020 41.00 41.00 41.00 75 +0.00(+0.00%)
Dec 22, 2020 41.00 41.00 41.00 53 +0.00(+0.00%)
Dec 21, 2020 41.00 41.00 41.00 42 +0.00(+0.00%)
Dec 18, 2020 41.00 41.00 41.00 41.00 200 +0.66(+1.64%)
Dec 16, 2020 40.34 40.34 40.34 0 +0.03(+0.07%)
Dec 14, 2020 40.31 40.31 40.31 0 +0.00(+0.00%)
Dec 11, 2020 40.31 40.31 40.31 40.31 1,200 +0.15(+0.38%)
Dec 10, 2020 39.55 40.16 39.55 40.16 699 +0.03(+0.09%)
Dec 09, 2020 40.12 40.12 40.12 40.12 126 +1.24(+3.18%)
Dec 07, 2020 38.89 38.89 38.89 0 -0.75(-1.89%)
Dec 04, 2020 39.34 39.63 39.34 39.63 2,400 +1.42(+3.72%)
Dec 03, 2020 38.21 38.21 38.21 58 +0.00(+0.00%)
Dec 02, 2020 38.21 38.21 38.21 129 +0.00(+0.00%)
Nov 30, 2020 38.21 38.21 38.21 0 +0.05(+0.13%)
Nov 25, 2020 38.16 38.16 38.16 0 +0.79(+2.12%)
Nov 24, 2020 37.37 37.37 37.37 37.37 268 -1.16(-3.00%)
Nov 23, 2020 38.52 38.52 38.52 51 +0.00(+0.00%)
Nov 19, 2020 38.52 38.52 38.52 0 +0.29(+0.77%)
Nov 18, 2020 38.23 38.23 38.23 92 +0.00(+0.00%)
Nov 17, 2020 37.74 38.23 37.74 38.23 475 +1.25(+3.37%)
Nov 16, 2020 36.98 36.98 36.98 36.98 115 -0.21(-0.56%)
Nov 13, 2020 37.00 37.19 37.00 37.19 900 -1.20(-3.11%)
Nov 12, 2020 38.39 38.39 38.39 38.39 140 +0.44(+1.15%)
Nov 10, 2020 37.95 37.95 37.95 0 +3.48(+10.10%)
Nov 09, 2020 34.47 34.47 34.47 34.47 100 -0.00(-0.01%)
Nov 06, 2020 34.47 34.47 34.47 34.47 600 +0.09(+0.25%)
Nov 04, 2020 34.39 34.39 34.39 0 +1.12(+3.37%)
Nov 03, 2020 33.27 33.27 33.27 34 +0.00(+0.00%)
Nov 02, 2020 33.34 33.34 33.27 33.27 2,795 -1.92(-5.47%)
Oct 29, 2020 35.19 35.19 35.19 0 +1.30(+3.84%)
Oct 28, 2020 33.87 33.89 33.87 33.89 210 -0.57(-1.65%)
Oct 26, 2020 34.46 34.46 34.46 0 +0.00(+0.00%)
Oct 23, 2020 34.65 34.65 34.46 34.46 400 +0.49(+1.43%)
Oct 22, 2020 34.06 34.06 33.97 300 -0.09(-0.27%)
Oct 20, 2020 34.06 34.06 34.06 0 +0.00(+0.00%)
Oct 19, 2020 34.06 34.06 34.06 1 +0.00(+0.00%)
Oct 13, 2020 34.06 34.06 34.06 0 +0.00(+0.00%)
Oct 12, 2020 34.06 34.06 34.06 34.06 253 -0.77(-2.20%)
Oct 09, 2020 34.83 34.83 34.83 130 +0.00(+0.00%)
Oct 08, 2020 35.00 35.00 34.83 34.83 1,025 +0.11(+0.31%)
Oct 07, 2020 34.72 34.72 34.72 1 +0.00(+0.00%)
Oct 06, 2020 34.72 34.72 34.72 34.72 1,077 +0.70(+2.06%)
Oct 05, 2020 34.02 34.02 34.02 50,010 +0.00(+0.00%)
Oct 02, 2020 34.02 34.02 34.02 57 +0.00(+0.00%)
Oct 01, 2020 34.02 34.02 34.02 21 +0.00(+0.00%)
Sep 30, 2020 34.02 34.02 34.02 1 +0.00(+0.00%)
Sep 29, 2020 34.02 34.02 34.02 21 +0.00(+0.00%)
Sep 25, 2020 34.02 34.02 34.02 0 +0.00(+0.00%)
Sep 24, 2020 34.18 34.23 34.02 34.02 9,000 -0.68(-1.96%)
Sep 23, 2020 34.70 34.70 34.70 2 +0.00(+0.00%)
Sep 22, 2020 34.70 34.70 34.70 34 +0.00(+0.00%)
Sep 21, 2020 34.70 34.70 34.70 34.70 165 -0.01(-0.03%)
Sep 18, 2020 34.75 34.75 34.71 34.71 300 -0.38(-1.07%)
Sep 17, 2020 35.09 35.09 35.09 35.09 227 +0.16(+0.47%)
Sep 16, 2020 35.52 35.52 34.92 34.92 502 +0.02(+0.06%)
Sep 15, 2020 34.90 34.90 34.90 1 +0.00(+0.00%)
Sep 11, 2020 34.90 34.90 34.90 0 +0.12(+0.35%)
Sep 10, 2020 34.78 34.78 34.78 34.78 205 +0.63(+1.84%)
Sep 09, 2020 35.23 35.23 34.15 34.15 751 +0.52(+1.55%)
Sep 08, 2020 33.63 33.63 33.63 33.63 10,111 +0.93(+2.84%)
Sep 04, 2020 32.70 32.70 32.70 12,259 +0.00(+0.00%)
Sep 03, 2020 33.68 33.68 32.70 32.70 2,651 -0.72(-2.15%)
Sep 01, 2020 33.42 33.42 33.42 0 +0.06(+0.18%)
Aug 31, 2020 33.36 33.36 33.36 45 +0.00(+0.00%)
Aug 27, 2020 33.36 33.36 33.36 0 +0.00(+0.00%)
Aug 26, 2020 33.27 33.36 33.27 33.36 296 -0.07(-0.22%)
Aug 25, 2020 33.43 33.43 33.43 33.43 284 +0.70(+2.15%)
Aug 24, 2020 32.85 32.85 32.73 32.73 909 -0.57(-1.70%)
Aug 20, 2020 33.30 33.30 33.30 0 -0.15(-0.46%)
Aug 19, 2020 33.07 33.45 33.07 33.45 5,488 -0.39(-1.15%)
Aug 18, 2020 33.84 33.84 33.84 74 +0.00(+0.00%)
Aug 17, 2020 33.84 33.84 33.84 4 +0.00(+0.00%)
Aug 14, 2020 33.84 33.84 33.84 133 +0.00(+0.00%)
Aug 13, 2020 32.78 33.84 32.78 33.84 949 +3.39(+11.12%)
Aug 12, 2020 30.45 30.45 30.45 10 +0.00(+0.00%)
Aug 11, 2020 30.45 30.45 30.45 26 +0.00(+0.00%)
Aug 10, 2020 32.46 32.46 30.45 30.45 2,800 -0.72(-2.31%)
Aug 07, 2020 31.84 31.84 31.10 31.18 4,600 -0.46(-1.47%)
Aug 05, 2020 31.64 31.64 31.64 0 +0.41(+1.30%)
Aug 04, 2020 31.23 31.23 31.23 18 +0.00(+0.00%)
Aug 03, 2020 30.94 31.23 30.94 31.23 408 +1.56(+5.27%)
Jul 31, 2020 29.67 29.67 29.67 29.67 300 -0.63(-2.08%)
Jul 30, 2020 30.30 30.30 30.30 30.30 100 +0.08(+0.26%)
Jul 29, 2020 30.20 30.46 30.20 30.22 4,503 -1.74(-5.44%)
Jul 28, 2020 31.96 31.96 31.96 72 +0.00(+0.00%)
Jul 27, 2020 31.96 31.96 31.96 31.96 219 +0.44(+1.40%)
Jul 24, 2020 31.48 31.73 31.48 31.52 1,800 +0.04(+0.13%)
Jul 23, 2020 31.48 31.48 31.48 31.48 186 -0.87(-2.69%)
Jul 22, 2020 32.34 32.34 32.34 3 +0.00(+0.00%)
Jul 21, 2020 32.34 32.34 32.34 32.34 189 +0.44(+1.37%)
Jul 16, 2020 31.91 31.91 31.91 0 -0.72(-2.21%)
Jul 15, 2020 32.09 32.63 32.00 32.63 8,412 +0.99(+3.13%)
Jul 14, 2020 31.38 31.64 31.38 31.64 4,900 +0.32(+1.01%)
Jul 13, 2020 31.32 31.32 31.32 19 +0.00(+0.00%)
Jul 10, 2020 31.32 31.32 31.32 31.32 1,700 +0.15(+0.49%)
Jul 09, 2020 32.70 32.70 31.17 31.17 340 -1.01(-3.14%)
Jul 08, 2020 32.18 32.18 32.18 34 +0.00(+0.00%)
Jul 07, 2020 33.00 33.00 32.18 2,603 -0.82(-2.49%)
Jul 06, 2020 31.95 33.00 31.95 33.00 1,064 +1.70(+5.41%)
Jul 02, 2020 31.30 31.30 31.30 31.30 300 -0.07(-0.22%)
Jul 01, 2020 31.38 31.38 31.38 31.38 315 -0.47(-1.48%)
Jun 30, 2020 31.85 31.85 31.85 8 +0.00(+0.00%)
Jun 26, 2020 31.85 31.85 31.85 0 +0.63(+2.00%)
Jun 25, 2020 31.22 31.22 31.22 31.22 257 -0.76(-2.38%)
Jun 24, 2020 31.98 31.98 31.98 31.98 2,654 -1.07(-3.24%)
Jun 23, 2020 33.05 33.05 33.05 33.05 506 +0.67(+2.07%)
Jun 19, 2020 32.38 32.38 32.38 0 -0.44(-1.34%)
Jun 18, 2020 32.82 32.82 32.82 32.82 640 +0.77(+2.40%)
Jun 17, 2020 32.05 32.05 32.05 32.05 234 -1.90(-5.60%)
Jun 16, 2020 33.95 33.95 33.95 33.95 1,041 +2.52(+8.02%)
Jun 15, 2020 31.43 31.43 31.43 31.43 275 -1.04(-3.20%)
Jun 12, 2020 32.47 32.47 32.47 1 +0.00(+0.00%)
Jun 11, 2020 32.47 32.47 32.47 32.47 1,209 -0.86(-2.58%)
Jun 10, 2020 33.33 33.33 33.33 33.33 700 -0.72(-2.11%)
Jun 09, 2020 34.04 35.04 34.04 34.05 9,909 +0.17(+0.50%)
Jun 08, 2020 33.88 33.88 33.88 33.88 3,199 -0.41(-1.20%)
Jun 05, 2020 35.13 35.13 34.28 34.29 900 +0.58(+1.72%)
Jun 04, 2020 33.45 33.71 33.45 33.71 329 +0.25(+0.75%)
Jun 02, 2020 33.46 33.46 33.46 0 -0.23(-0.68%)
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.