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, 2013 6.880 6.880 6.880 6.880 0 -0.08(-1.15%)
May 29, 2013 6.720 6.960 6.720 6.960 3,358 +0.01(+0.14%)
May 28, 2013 6.950 6.950 6.950 6.950 197 -0.26(-3.61%)
May 24, 2013 7.030 7.210 6.750 7.210 2,224 +0.11(+1.55%)
May 23, 2013 6.750 7.100 6.750 7.100 2,475 -0.46(-6.08%)
May 22, 2013 7.560 7.560 7.560 7.560 652,020 +0.16(+2.16%)
May 21, 2013 7.550 7.560 7.400 7.400 9,798 -0.15(-1.99%)
May 17, 2013 7.550 7.550 7.550 0 +0.23(+3.14%)
May 16, 2013 7.320 7.320 7.320 7.320 782 +0.04(+0.55%)
May 15, 2013 7.050 7.280 7.050 7.280 2,673 +0.83(+12.87%)
May 10, 2013 6.450 6.450 6.450 6.450 0 +0.00(+0.00%)
May 09, 2013 6.450 6.450 6.450 6.450 16,769 -0.05(-0.77%)
May 08, 2013 6.410 6.500 6.410 6.500 370 +0.17(+2.69%)
May 06, 2013 6.330 6.330 6.330 0 +0.03(+0.48%)
May 03, 2013 6.300 6.300 6.300 6.300 200 -0.03(-0.47%)
May 02, 2013 6.160 6.330 6.160 6.330 1,155 +0.13(+2.10%)
May 01, 2013 6.200 6.200 6.200 6.200 635 -0.11(-1.74%)
Apr 30, 2013 6.440 6.440 6.310 6.310 1,128 -0.10(-1.56%)
Apr 29, 2013 6.290 6.410 6.290 6.410 4,100 +0.21(+3.39%)
Apr 26, 2013 6.200 6.200 6.200 6.200 154 -0.17(-2.67%)
Apr 25, 2013 6.370 6.370 6.240 6.370 8,036 -0.03(-0.47%)
Apr 23, 2013 6.400 6.400 6.400 6.400 0 +0.16(+2.56%)
Apr 22, 2013 6.240 6.240 6.110 6.240 7,032 +0.09(+1.46%)
Apr 19, 2013 6.150 6.150 6.150 6.150 1,684,113 +0.02(+0.33%)
Apr 18, 2013 6.140 6.140 6.130 6.130 1,049 -0.16(-2.54%)
Apr 17, 2013 6.170 6.290 6.168 6.290 198,522 +0.24(+3.97%)
Apr 16, 2013 6.190 6.190 6.050 6.050 1,917 -0.25(-3.97%)
Apr 15, 2013 6.170 6.300 6.170 6.300 2,172 -0.15(-2.33%)
Apr 12, 2013 6.300 6.450 6.300 6.450 978 +0.05(+0.78%)
Apr 11, 2013 6.400 6.400 6.400 6.400 1,048 +0.41(+6.84%)
Apr 10, 2013 5.990 5.990 5.990 5.990 3,234 +0.15(+2.57%)
Apr 09, 2013 5.840 5.840 5.840 5.840 1,420 +0.08(+1.39%)
Apr 08, 2013 5.600 5.760 5.580 5.760 1,401 +0.06(+1.05%)
Apr 05, 2013 5.700 5.700 5.700 5.700 140 +0.02(+0.35%)
Apr 04, 2013 5.680 5.680 5.680 5.680 894 -0.09(-1.56%)
Apr 03, 2013 5.770 5.770 5.640 5.770 3,095 +0.09(+1.58%)
Apr 02, 2013 5.680 5.680 5.550 5.680 980 -0.07(-1.22%)
Apr 01, 2013 5.750 5.750 5.750 5.750 636 -0.12(-2.04%)
Mar 28, 2013 5.870 5.870 5.870 5.870 129 +0.05(+0.86%)
Mar 26, 2013 5.820 5.820 5.820 3,935 -0.11(-1.85%)
Mar 25, 2013 5.900 6.070 5.900 5.930 2,489 -0.11(-1.82%)
Mar 21, 2013 6.040 6.040 6.040 0 +0.18(+3.07%)
Mar 20, 2013 5.950 5.950 5.860 5.860 88,952 -0.09(-1.51%)
Mar 15, 2013 5.950 5.950 5.950 100,000 +0.27(+4.75%)
Mar 14, 2013 5.680 5.680 5.680 5.680 790 -0.10(-1.73%)
Mar 13, 2013 5.770 5.780 5.770 5.780 3,934 -0.03(-0.52%)
Mar 12, 2013 5.810 5.810 5.810 5.810 978 -0.06(-1.02%)
Mar 11, 2013 5.870 5.870 5.870 5.870 6,167 +0.12(+2.09%)
Mar 08, 2013 5.750 5.750 5.750 5.750 5,627 +0.01(+0.17%)
Mar 07, 2013 5.763 5.763 5.740 5.740 107,229 +0.04(+0.70%)
Mar 06, 2013 5.700 5.700 5.700 5.700 1,374 +0.05(+0.88%)
Mar 05, 2013 5.650 5.650 5.650 5.650 2,008 +0.10(+1.80%)
Mar 04, 2013 5.550 5.550 5.550 5.550 2,330 -0.10(-1.77%)
Mar 01, 2013 5.650 5.650 5.650 5.650 5,968 -0.05(-0.88%)
Feb 28, 2013 5.570 5.700 5.570 5.700 1,933 +0.09(+1.60%)
Feb 27, 2013 5.610 5.610 5.610 5.610 6,280 -0.08(-1.41%)
Feb 26, 2013 5.690 5.690 5.690 5.690 1,391 -0.03(-0.52%)
Feb 25, 2013 5.720 5.720 5.720 5.720 3,402 +0.27(+4.95%)
Feb 22, 2013 5.650 5.650 5.450 5.450 2,623 -0.20(-3.54%)
Feb 21, 2013 5.650 5.650 5.650 5.650 2,499 +0.13(+2.36%)
Feb 20, 2013 5.670 5.670 5.520 5.520 102,727 -0.08(-1.43%)
Feb 15, 2013 5.600 5.600 5.600 44,000 -0.12(-2.13%)
Feb 13, 2013 5.722 5.722 5.722 0 -0.03(-0.49%)
Feb 12, 2013 5.640 5.750 5.640 5.750 2,031 -0.25(-4.17%)
Feb 11, 2013 5.600 6.000 5.600 6.000 52,734 +0.45(+8.11%)
Feb 08, 2013 5.750 5.750 5.550 5.550 3,368 -0.25(-4.31%)
Feb 07, 2013 5.690 5.800 5.690 5.800 1,402 -0.02(-0.34%)
Feb 06, 2013 5.820 5.820 5.820 5.820 3,980 -0.08(-1.36%)
Feb 04, 2013 5.900 5.900 5.900 5.900 289 -0.05(-0.84%)
Feb 01, 2013 5.950 5.950 5.950 5.950 6,781 -0.05(-0.83%)
Jan 31, 2013 5.870 6.000 5.870 6.000 1,577 -0.05(-0.83%)
Jan 30, 2013 6.050 6.050 5.930 6.050 8,730 -0.04(-0.66%)
Jan 29, 2013 6.090 6.090 6.090 6.090 6,973 -0.06(-0.98%)
Jan 28, 2013 6.150 6.150 6.040 6.150 2,068 -0.07(-1.13%)
Jan 25, 2013 6.220 6.220 6.220 6.220 7,757 +0.22(+3.67%)
Jan 24, 2013 5.950 6.000 5.950 6.000 1,356 +0.03(+0.50%)
Jan 23, 2013 5.960 5.970 5.960 5.970 5,482 -0.17(-2.77%)
Jan 22, 2013 6.140 6.140 6.140 6.140 12,335 -0.03(-0.49%)
Jan 18, 2013 6.180 6.180 6.170 6.170 13,776 +0.17(+2.83%)
Jan 17, 2013 6.000 6.000 6.000 6.000 218 -0.03(-0.50%)
Jan 16, 2013 6.030 6.030 5.910 6.030 13,267 -0.13(-2.11%)
Jan 15, 2013 6.160 6.160 6.160 6.160 1,496 -0.09(-1.44%)
Jan 14, 2013 6.140 6.250 6.140 6.250 2,361 +0.14(+2.29%)
Jan 12, 2013 6.100 6.110 6.100 6.110 3,773 +0.00(+0.00%)
Jan 11, 2013 6.100 6.110 6.100 6.110 3,773 -0.04(-0.65%)
Jan 10, 2013 6.170 6.170 6.150 6.150 5,123 -0.06(-0.97%)
Jan 09, 2013 6.210 6.210 6.210 6.210 743 +0.16(+2.64%)
Jan 08, 2013 6.000 6.050 6.000 6.050 24,031 +0.14(+2.37%)
Jan 07, 2013 6.040 6.080 5.910 5.910 2,228 -0.17(-2.80%)
Jan 04, 2013 5.970 6.150 5.970 6.080 12,304 +0.08(+1.33%)
Jan 03, 2013 6.250 6.250 6.000 6.000 9,553 +0.01(+0.17%)
Jan 02, 2013 5.790 5.990 5.790 5.990 3,409 +0.39(+6.96%)
Dec 31, 2012 5.780 5.780 5.600 5.600 5,300 -0.28(-4.76%)
Dec 28, 2012 5.920 5.920 5.800 5.880 1,135 -0.01(-0.17%)
Dec 27, 2012 5.890 5.890 5.890 5.890 7,112 +0.19(+3.33%)
Dec 26, 2012 5.870 5.870 5.700 5.700 4,637 -0.20(-3.39%)
Dec 24, 2012 5.700 5.900 5.700 5.900 1,308 +0.11(+1.90%)
Dec 21, 2012 5.790 5.790 5.650 5.790 3,163 -0.07(-1.19%)
Dec 20, 2012 5.795 5.860 5.795 5.860 57,567 +0.05(+0.86%)
Dec 19, 2012 5.810 5.940 5.810 5.810 4,073 +0.05(+0.87%)
Dec 18, 2012 5.760 5.760 5.760 5.760 7,000 +0.03(+0.52%)
Dec 17, 2012 5.640 5.730 5.640 5.730 3,973 -0.02(-0.35%)
Dec 14, 2012 5.750 5.750 5.750 5.750 1,460 +0.05(+0.88%)
Dec 13, 2012 5.710 5.710 5.700 5.700 5,154 +0.00(+0.00%)
Dec 12, 2012 5.670 5.790 5.670 5.700 2,450 -6.66(-53.88%)
Dec 12, 2012 12.44 12.44 12.36 12.36 0 +6.67(+117.22%)
Dec 11, 2012 5.690 5.690 5.690 5.690 730 -6.66(-53.93%)
Dec 11, 2012 12.35 12.35 12.35 12.35 0 +6.67(+117.43%)
Dec 10, 2012 5.680 5.680 5.570 5.680 4,893 -6.73(-54.23%)
Dec 10, 2012 12.41 12.41 12.41 12.41 0 +6.78(+120.43%)
Dec 07, 2012 5.610 5.760 5.610 5.630 18,478 -0.11(-1.92%)
Dec 06, 2012 5.740 5.740 5.740 5.740 3,685 +0.03(+0.53%)
Dec 05, 2012 5.710 5.710 5.710 5.710 93,910 -0.04(-0.70%)
Dec 04, 2012 5.750 5.750 5.750 5.750 3,442 -0.07(-1.20%)
Nov 30, 2012 5.820 5.820 5.820 5.820 745 +0.30(+5.43%)
Nov 29, 2012 5.640 5.640 5.520 5.520 12,074 +0.02(+0.33%)
Nov 27, 2012 5.502 5.502 5.502 0 -0.08(-1.40%)
Nov 26, 2012 5.570 5.580 5.570 5.580 2,676 +0.03(+0.54%)
Nov 24, 2012 5.550 5.550 5.550 5.550 295 +0.00(+0.00%)
Nov 23, 2012 5.550 5.550 5.550 5.550 295 +0.18(+3.35%)
Nov 20, 2012 5.370 5.370 5.370 5.370 0 -0.17(-3.07%)
Nov 19, 2012 5.540 5.540 5.540 5.540 766 +0.27(+5.12%)
Nov 16, 2012 5.440 5.440 5.270 5.270 4,162 +0.04(+0.76%)
Nov 15, 2012 5.230 5.230 5.230 5.230 4,659 +0.13(+2.55%)
Nov 14, 2012 5.150 5.150 5.100 5.100 7,288 -0.11(-2.11%)
Nov 13, 2012 5.210 5.210 5.210 5.210 1,845 +0.04(+0.77%)
Nov 12, 2012 5.050 5.170 5.050 5.170 3,518 -0.13(-2.45%)
Nov 09, 2012 5.190 5.300 5.190 5.300 3,279 +0.15(+2.91%)
Nov 08, 2012 5.100 5.260 5.100 5.150 6,011 -0.01(-0.19%)
Nov 07, 2012 5.280 5.280 5.160 5.160 3,003 -0.17(-3.19%)
Nov 05, 2012 5.330 5.330 5.330 0 +0.09(+1.72%)
Nov 02, 2012 5.240 5.240 5.240 5.240 769 -0.05(-0.95%)
Nov 01, 2012 5.290 5.290 5.290 5.290 1,511 -0.07(-1.31%)
Oct 31, 2012 5.360 5.360 5.360 5.360 1,526 +0.27(+5.30%)
Oct 26, 2012 5.090 5.090 5.090 0 -0.10(-1.93%)
Oct 25, 2012 5.210 5.210 5.190 5.190 3,906 -0.04(-0.86%)
Oct 24, 2012 5.235 5.235 5.235 5.235 500 -0.07(-1.41%)
Oct 23, 2012 5.310 5.310 5.310 5.310 758 -0.29(-5.18%)
Oct 19, 2012 5.600 5.600 5.600 5.600 657 +0.29(+5.46%)
Oct 16, 2012 5.310 5.310 5.310 5.310 0 +0.14(+2.71%)
Oct 15, 2012 5.170 5.170 5.170 5.170 620 -0.03(-0.58%)
Oct 12, 2012 5.200 5.200 5.200 5.200 200 +0.02(+0.39%)
Oct 10, 2012 5.180 5.180 5.180 0 -0.51(-8.96%)
Oct 08, 2012 5.690 5.690 5.690 0 +0.15(+2.71%)
Oct 06, 2012 5.650 5.650 5.540 5.540 5,162 +0.00(+0.00%)
Oct 05, 2012 5.650 5.650 5.540 5.540 5,162 +0.04(+0.73%)
Oct 03, 2012 5.500 5.500 5.500 0 -0.20(-3.51%)
Oct 01, 2012 5.700 5.700 5.700 5.700 0 +0.07(+1.24%)
Sep 28, 2012 5.630 5.630 5.630 5.630 200 -0.04(-0.71%)
Sep 27, 2012 5.670 5.670 5.670 5.670 730 -0.03(-0.53%)
Sep 26, 2012 5.700 5.700 5.700 5.700 500 -0.10(-1.72%)
Sep 25, 2012 5.900 5.900 5.800 5.800 1,309 +0.03(+0.52%)
Sep 24, 2012 5.920 5.920 5.770 5.770 1,468 -0.06(-1.03%)
Sep 21, 2012 5.830 5.830 5.830 5.830 3,685 -0.18(-3.00%)
Sep 20, 2012 5.850 6.010 5.850 6.010 2,189 -0.19(-3.06%)
Sep 19, 2012 6.200 6.200 6.200 6.200 2,891 -0.00(-0.06%)
Sep 14, 2012 6.204 6.204 6.204 0 +0.35(+6.04%)
Sep 13, 2012 5.850 5.850 5.850 5.850 363 -0.10(-1.68%)
Sep 12, 2012 5.820 5.950 5.820 5.950 84,884 +0.16(+2.76%)
Sep 07, 2012 5.790 5.790 5.790 0 +0.07(+1.22%)
Sep 05, 2012 5.720 5.720 5.720 0 +0.03(+0.53%)
Sep 04, 2012 5.850 5.850 5.690 5.690 5,856 -0.11(-1.90%)
Aug 31, 2012 5.670 5.800 5.670 5.800 1,617 +0.03(+0.52%)
Aug 30, 2012 5.770 5.770 5.770 5.770 656 -0.22(-3.67%)
Aug 28, 2012 5.990 5.990 5.990 0 -0.10(-1.64%)
Aug 27, 2012 6.090 6.090 6.090 6.090 237 +0.01(+0.16%)
Aug 24, 2012 6.080 6.080 6.080 6.080 5,014 +0.07(+1.16%)
Aug 23, 2012 6.010 6.010 6.010 6.010 2,000 -0.14(-2.28%)
Aug 21, 2012 6.150 6.150 6.150 0 +0.14(+2.40%)
Aug 17, 2012 6.006 6.006 6.006 0 +0.23(+3.90%)
Aug 14, 2012 5.780 5.780 5.780 0 -0.13(-2.20%)
Aug 07, 2012 5.910 5.910 5.910 0 -0.02(-0.34%)
Aug 06, 2012 5.930 5.930 5.930 5.930 1,144 +0.24(+4.22%)
Aug 03, 2012 5.690 5.690 5.690 5.690 5,027 -0.30(-5.01%)
Jul 31, 2012 5.990 5.990 5.990 0 +0.21(+3.63%)
Jul 30, 2012 5.780 5.780 5.780 5.780 1,119 -0.12(-2.03%)
Jul 27, 2012 5.900 5.900 5.900 5.900 250 +0.15(+2.61%)
Jul 26, 2012 5.750 5.750 5.750 5.750 317 +0.05(+0.88%)
Jul 24, 2012 5.700 5.700 5.700 0 -0.15(-2.56%)
Jul 19, 2012 5.850 5.850 5.850 0 +0.04(+0.69%)
Jul 16, 2012 5.810 5.810 5.810 0 +0.00(+0.00%)
Jul 12, 2012 5.810 5.810 5.810 0 -0.22(-3.65%)
Jul 10, 2012 6.030 6.030 6.030 6.030 0 -0.04(-0.66%)
Jul 09, 2012 6.070 6.070 6.070 6.070 571 -0.15(-2.41%)
Jul 06, 2012 6.220 6.220 6.220 6.220 18,929 -0.05(-0.80%)
Jul 05, 2012 6.270 6.270 6.270 6.270 155 +0.20(+3.29%)
Jun 28, 2012 6.070 6.070 6.070 6.070 0 +0.06(+1.00%)
Jun 27, 2012 5.890 6.010 5.890 6.010 2,225 +0.13(+2.30%)
Jun 26, 2012 5.875 5.875 5.875 5.875 10,500 -0.21(-3.37%)
Jun 22, 2012 6.080 6.080 6.080 0 +0.18(+3.05%)
Jun 11, 2012 5.900 5.900 5.900 5.900 0 +0.20(+3.51%)
Jun 07, 2012 5.700 5.700 5.700 5.700 0 -0.07(-1.21%)
Jun 06, 2012 5.770 5.770 5.770 5.770 2,279 +0.28(+5.10%)
Jun 04, 2012 5.490 5.490 5.490 5.490 0 -0.15(-2.66%)
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.