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

Hitachi ADR (OP: HTHIY )

190.48 +1.49 (+0.79%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 6, 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 (%)
Apr 30, 2024 186.30 187.22 184.50 184.50 38,529 +5.18(+2.89%)
Apr 29, 2024 178.04 179.44 177.95 179.32 16,584 +1.63(+0.92%)
Apr 26, 2024 177.29 178.56 176.22 177.69 24,985 +8.30(+4.90%)
Apr 25, 2024 170.00 170.00 167.95 169.39 29,426 -7.18(-4.07%)
Apr 24, 2024 179.50 179.50 175.35 176.57 40,684 +4.42(+2.57%)
Apr 23, 2024 171.68 172.20 171.30 172.15 57,562 -0.92(-0.53%)
Apr 22, 2024 171.90 173.56 171.70 173.08 21,548 -0.84(-0.49%)
Apr 19, 2024 174.34 174.55 172.78 173.92 32,964 -3.07(-1.73%)
Apr 18, 2024 177.24 178.26 176.84 176.99 24,681 -2.95(-1.64%)
Apr 17, 2024 181.70 181.72 179.69 179.94 48,648 -2.44(-1.34%)
Apr 16, 2024 182.17 182.41 181.43 182.38 76,587 -4.96(-2.65%)
Apr 15, 2024 191.63 191.63 187.25 187.34 22,993 -0.15(-0.08%)
Apr 12, 2024 190.88 190.88 187.27 187.49 19,241 -3.36(-1.76%)
Apr 11, 2024 190.12 190.85 188.38 190.85 14,950 +7.50(+4.09%)
Apr 10, 2024 183.00 183.90 182.58 183.35 27,010 -2.73(-1.46%)
Apr 09, 2024 187.01 187.20 185.75 186.08 26,513 +2.78(+1.51%)
Apr 08, 2024 187.39 187.39 183.27 183.30 18,808 -0.17(-0.09%)
Apr 05, 2024 183.16 184.26 183.15 183.47 30,963 +3.49(+1.94%)
Apr 04, 2024 180.38 183.35 179.87 179.98 54,699 +0.13(+0.07%)
Apr 03, 2024 179.65 180.60 178.77 179.85 57,459 +1.83(+1.03%)
Apr 02, 2024 177.17 178.10 177.17 178.02 15,746 +0.98(+0.55%)
Apr 01, 2024 176.50 178.79 176.50 177.04 13,146 -5.25(-2.88%)
Mar 28, 2024 183.99 183.99 182.21 182.29 20,241 -2.69(-1.45%)
Mar 27, 2024 183.34 184.99 183.20 184.98 31,323 +3.30(+1.82%)
Mar 26, 2024 182.65 183.58 180.42 181.68 114,250 -0.66(-0.36%)
Mar 25, 2024 182.02 184.26 181.85 182.34 27,468 +0.31(+0.17%)
Mar 22, 2024 184.37 184.37 181.55 182.02 137,797 -0.75(-0.41%)
Mar 21, 2024 181.84 183.55 181.42 182.77 115,628 +6.16(+3.49%)
Mar 20, 2024 174.54 177.95 174.54 176.61 127,625 +1.99(+1.14%)
Mar 19, 2024 174.38 174.98 173.19 174.62 28,571 +4.15(+2.43%)
Mar 18, 2024 168.95 170.47 168.95 170.47 11,888 +2.55(+1.52%)
Mar 15, 2024 167.25 168.36 167.25 167.92 11,315 +0.67(+0.40%)
Mar 14, 2024 169.42 171.25 166.84 167.25 11,767 +0.16(+0.10%)
Mar 13, 2024 161.76 167.29 161.76 167.09 14,762 -0.80(-0.48%)
Mar 12, 2024 166.90 167.89 166.90 167.89 19,504 -0.27(-0.16%)
Mar 11, 2024 174.00 174.00 167.76 168.16 16,973 -7.60(-4.32%)
Mar 08, 2024 180.65 180.65 174.71 175.76 16,889 -0.81(-0.46%)
Mar 07, 2024 175.75 177.07 175.75 176.56 12,476 +0.46(+0.26%)
Mar 06, 2024 175.52 176.84 175.52 176.10 27,457 -0.46(-0.26%)
Mar 05, 2024 175.18 177.56 175.18 176.56 27,150 +1.62(+0.93%)
Mar 04, 2024 174.00 180.00 174.00 174.94 32,185 +2.46(+1.43%)
Mar 01, 2024 170.00 173.23 170.00 172.48 20,153 +4.07(+2.42%)
Feb 29, 2024 168.89 170.58 167.71 168.41 17,764 -0.19(-0.11%)
Feb 28, 2024 170.75 170.80 167.58 168.60 10,609 -1.86(-1.09%)
Feb 27, 2024 172.04 174.25 169.46 170.46 14,737 +1.06(+0.63%)
Feb 26, 2024 170.00 170.00 168.82 169.40 15,527 -2.86(-1.66%)
Feb 23, 2024 172.91 172.91 170.59 172.26 19,364 +0.22(+0.13%)
Feb 22, 2024 171.79 173.52 171.58 172.04 30,622 +5.56(+3.34%)
Feb 21, 2024 167.27 168.25 165.70 166.48 18,101 +2.86(+1.75%)
Feb 20, 2024 160.04 163.86 160.04 163.62 21,368 +1.78(+1.10%)
Feb 16, 2024 163.68 163.68 159.19 161.84 18,897 -1.06(-0.65%)
Feb 15, 2024 162.00 163.03 157.95 162.90 20,787 +1.78(+1.10%)
Feb 14, 2024 160.37 161.18 160.25 161.12 32,952 -0.83(-0.51%)
Feb 13, 2024 165.54 165.54 161.74 161.95 111,912 -1.46(-0.89%)
Feb 12, 2024 162.97 163.75 162.75 163.41 13,097 +0.97(+0.60%)
Feb 09, 2024 160.52 162.44 160.52 162.44 18,246 +1.75(+1.09%)
Feb 08, 2024 161.79 161.79 159.32 160.69 32,946 +1.54(+0.97%)
Feb 07, 2024 153.71 159.15 153.71 159.15 35,351 -0.58(-0.36%)
Feb 06, 2024 159.16 159.73 158.72 159.73 13,402 -0.65(-0.41%)
Feb 05, 2024 161.90 161.90 158.40 160.38 39,809 -1.62(-1.00%)
Feb 02, 2024 167.25 167.25 161.13 162.00 95,814 +0.88(+0.55%)
Feb 01, 2024 160.85 161.44 160.24 161.12 22,745 +2.75(+1.74%)
Jan 31, 2024 158.00 159.52 157.50 158.37 46,504 +5.13(+3.35%)
Jan 30, 2024 156.69 156.69 152.93 153.24 125,134 -1.45(-0.94%)
Jan 29, 2024 153.83 154.69 153.39 154.69 19,129 +2.76(+1.82%)
Jan 26, 2024 154.00 154.25 151.80 151.93 16,634 -3.95(-2.53%)
Jan 25, 2024 155.10 156.44 153.22 155.88 30,339 +1.93(+1.25%)
Jan 24, 2024 154.25 154.95 153.95 153.95 53,129 +0.48(+0.31%)
Jan 23, 2024 153.57 154.23 152.50 153.47 155,109 -1.33(-0.86%)
Jan 22, 2024 152.93 155.05 152.93 154.80 18,187 +2.45(+1.61%)
Jan 19, 2024 151.10 152.35 151.00 152.35 22,462 +0.12(+0.08%)
Jan 18, 2024 151.58 152.37 151.06 152.23 34,679 +1.24(+0.82%)
Jan 17, 2024 150.66 151.00 150.50 150.99 21,589 -0.91(-0.60%)
Jan 16, 2024 154.15 154.15 151.28 151.90 27,944 +0.32(+0.21%)
Jan 12, 2024 152.84 152.84 151.44 151.58 16,670 -0.22(-0.15%)
Jan 11, 2024 151.49 152.15 149.97 151.80 16,547 +4.76(+3.24%)
Jan 10, 2024 149.86 149.86 144.44 147.04 15,243 -0.48(-0.33%)
Jan 09, 2024 149.15 149.24 147.15 147.52 16,162 +3.53(+2.45%)
Jan 08, 2024 141.94 143.99 141.68 143.99 16,550 +2.09(+1.47%)
Jan 05, 2024 143.95 143.95 141.71 141.90 12,113 +1.42(+1.01%)
Jan 04, 2024 140.69 141.33 138.63 140.48 26,391 -0.33(-0.23%)
Jan 03, 2024 142.00 142.30 140.71 140.81 55,967 -1.60(-1.12%)
Jan 02, 2024 143.76 144.85 142.16 142.41 20,146 -2.16(-1.49%)
Dec 29, 2023 144.09 144.90 143.86 144.57 10,340 +0.47(+0.33%)
Dec 28, 2023 140.20 144.14 140.20 144.10 11,645 +1.11(+0.78%)
Dec 27, 2023 142.81 143.30 142.44 142.99 14,377 +1.29(+0.91%)
Dec 26, 2023 144.55 144.55 141.70 141.70 18,498 +0.24(+0.17%)
Dec 22, 2023 137.22 142.25 137.22 141.46 19,008 -0.90(-0.63%)
Dec 21, 2023 141.78 142.36 141.54 142.36 19,151 +5.82(+4.26%)
Dec 20, 2023 138.25 139.52 136.54 136.54 16,306 -2.58(-1.85%)
Dec 19, 2023 141.25 141.25 136.75 139.12 26,976 +0.78(+0.56%)
Dec 18, 2023 136.84 138.34 136.84 138.34 18,704 +1.74(+1.27%)
Dec 15, 2023 139.60 139.60 136.60 136.60 26,879 -3.57(-2.55%)
Dec 14, 2023 139.34 140.30 138.25 140.17 11,756 +0.27(+0.19%)
Dec 13, 2023 135.81 140.05 135.81 139.90 22,538 +1.85(+1.34%)
Dec 12, 2023 135.31 140.32 135.31 138.05 17,579 +0.73(+0.53%)
Dec 11, 2023 136.38 137.69 136.28 137.32 19,286 -0.03(-0.02%)
Dec 08, 2023 136.23 137.35 136.22 137.35 14,721 -1.66(-1.19%)
Dec 07, 2023 138.00 139.37 137.72 139.01 19,709 -1.00(-0.71%)
Dec 06, 2023 140.79 140.84 140.01 140.01 13,632 +1.75(+1.27%)
Dec 05, 2023 138.34 138.83 138.17 138.26 15,768 -2.53(-1.80%)
Dec 04, 2023 142.19 143.58 140.62 140.79 19,084 -1.47(-1.03%)
Dec 01, 2023 140.55 142.26 140.55 142.26 16,381 +3.52(+2.54%)
Nov 30, 2023 138.28 138.90 138.28 138.74 32,465 +3.17(+2.34%)
Nov 29, 2023 135.35 135.90 135.11 135.57 16,829 -1.68(-1.22%)
Nov 28, 2023 132.93 138.13 132.93 137.25 50,862 -2.90(-2.07%)
Nov 27, 2023 139.73 140.50 139.73 140.15 12,916 -0.03(-0.02%)
Nov 24, 2023 143.64 143.64 139.00 140.18 37,193 +1.68(+1.21%)
Nov 22, 2023 139.00 139.00 138.15 138.50 13,547 +0.74(+0.54%)
Nov 21, 2023 137.84 138.59 137.50 137.76 14,260 -0.23(-0.17%)
Nov 20, 2023 136.49 138.07 134.82 137.99 21,084 -0.59(-0.43%)
Nov 17, 2023 138.60 138.99 138.16 138.58 42,714 +5.23(+3.92%)
Nov 16, 2023 131.06 133.52 131.06 133.35 21,609 +0.65(+0.49%)
Nov 15, 2023 132.80 133.91 132.53 132.70 14,249 -2.47(-1.83%)
Nov 14, 2023 133.18 135.17 133.18 135.17 24,939 +1.56(+1.17%)
Nov 13, 2023 132.82 134.00 132.75 133.61 27,652 +1.86(+1.41%)
Nov 10, 2023 131.81 132.86 130.45 131.75 31,056 +2.60(+2.01%)
Nov 09, 2023 130.40 130.52 128.79 129.15 15,812 +1.19(+0.93%)
Nov 08, 2023 128.57 128.79 127.66 127.96 61,906 -0.68(-0.53%)
Nov 07, 2023 125.34 129.03 125.34 128.64 56,142 -0.74(-0.57%)
Nov 06, 2023 129.20 131.98 129.03 129.38 22,450 -2.62(-1.99%)
Nov 03, 2023 132.15 132.77 131.35 132.00 22,192 +2.29(+1.77%)
Nov 02, 2023 125.79 130.19 125.25 129.71 26,816 +0.84(+0.65%)
Nov 01, 2023 128.23 128.87 127.90 128.87 16,852 +1.33(+1.04%)
Oct 31, 2023 128.18 128.19 127.20 127.54 29,779 +1.48(+1.17%)
Oct 30, 2023 124.01 126.38 124.01 126.06 23,840 +4.05(+3.32%)
Oct 27, 2023 119.51 122.99 119.51 122.01 33,544 +6.57(+5.69%)
Oct 26, 2023 116.74 116.74 115.36 115.44 31,733 -0.51(-0.44%)
Oct 25, 2023 115.55 117.64 115.55 115.95 46,032 -2.06(-1.75%)
Oct 24, 2023 116.45 120.40 116.45 118.01 45,521 +1.78(+1.53%)
Oct 23, 2023 115.40 116.65 115.19 116.23 36,388 +0.34(+0.29%)
Oct 20, 2023 116.44 116.97 115.81 115.89 17,303 -1.55(-1.32%)
Oct 19, 2023 118.25 119.16 117.23 117.44 31,712 -0.31(-0.26%)
Oct 18, 2023 120.30 120.30 117.67 117.75 51,382 -3.35(-2.77%)
Oct 17, 2023 121.11 122.60 120.27 121.10 98,335 -0.89(-0.73%)
Oct 16, 2023 117.41 121.99 117.41 121.99 37,887 +2.09(+1.74%)
Oct 13, 2023 120.93 120.93 119.51 119.90 30,024 -3.15(-2.56%)
Oct 12, 2023 124.16 124.43 122.67 123.05 81,344 +3.49(+2.92%)
Oct 11, 2023 119.00 119.93 119.00 119.56 27,938 -0.04(-0.03%)
Oct 10, 2023 119.19 120.23 118.90 119.60 39,059 +0.90(+0.76%)
Oct 09, 2023 118.28 119.30 117.27 118.70 16,025 +0.08(+0.07%)
Oct 06, 2023 117.49 118.84 117.10 118.62 54,995 -1.23(-1.03%)
Oct 05, 2023 119.25 119.85 118.77 119.85 24,689 +2.85(+2.44%)
Oct 04, 2023 116.70 117.03 116.04 117.00 29,157 -3.19(-2.65%)
Oct 03, 2023 120.37 120.94 119.50 120.19 29,428 -3.37(-2.73%)
Oct 02, 2023 121.12 125.45 121.12 123.56 35,630 -0.87(-0.70%)
Sep 29, 2023 124.89 125.13 123.67 124.43 31,546 -5.04(-3.89%)
Sep 28, 2023 127.50 129.81 127.50 129.47 99,726 -1.44(-1.10%)
Sep 27, 2023 131.88 132.15 130.09 130.91 71,324 +0.99(+0.76%)
Sep 26, 2023 131.50 131.50 129.81 129.92 16,760 -1.56(-1.18%)
Sep 25, 2023 130.50 131.49 131.34 131.47 20,649 -1.22(-0.92%)
Sep 22, 2023 132.80 133.41 132.49 132.70 17,880 -0.28(-0.21%)
Sep 21, 2023 133.69 134.67 132.98 132.98 152,586 -1.23(-0.92%)
Sep 20, 2023 129.95 135.90 129.95 134.21 123,316 -0.44(-0.33%)
Sep 19, 2023 134.98 135.15 134.50 134.65 115,551 -0.03(-0.02%)
Sep 18, 2023 135.94 135.94 133.50 134.68 8,819 +0.28(+0.21%)
Sep 15, 2023 135.54 137.97 134.24 134.40 23,807 -0.38(-0.28%)
Sep 14, 2023 130.11 135.99 130.11 134.78 28,570 +2.38(+1.80%)
Sep 13, 2023 132.64 133.67 132.20 132.40 107,484 -2.86(-2.11%)
Sep 12, 2023 137.17 137.17 135.23 135.26 21,731 -1.92(-1.40%)
Sep 11, 2023 136.70 137.22 136.70 137.18 9,490 +3.20(+2.39%)
Sep 08, 2023 134.32 134.40 133.61 133.97 13,246 -1.62(-1.19%)
Sep 07, 2023 133.66 137.00 133.66 135.59 27,668 -0.68(-0.50%)
Sep 06, 2023 137.00 137.74 136.25 136.27 33,002 +0.07(+0.05%)
Sep 05, 2023 136.53 136.62 135.99 136.20 22,252 +0.32(+0.24%)
Sep 01, 2023 136.06 136.99 135.55 135.88 16,388 +2.84(+2.13%)
Aug 31, 2023 132.77 133.16 132.48 133.04 16,191 +2.98(+2.29%)
Aug 30, 2023 129.63 130.51 129.63 130.06 31,281 -0.10(-0.08%)
Aug 29, 2023 128.60 130.49 128.53 130.16 37,497 -0.20(-0.15%)
Aug 28, 2023 130.20 130.38 130.00 130.36 22,191 +1.71(+1.33%)
Aug 25, 2023 128.90 129.16 127.89 128.65 24,412 +1.03(+0.81%)
Aug 24, 2023 129.07 129.07 127.62 127.62 14,544 -1.50(-1.16%)
Aug 23, 2023 128.27 129.50 128.27 129.12 120,756 +1.17(+0.91%)
Aug 22, 2023 128.38 128.45 127.95 127.95 107,670 +1.33(+1.05%)
Aug 21, 2023 125.92 126.72 125.58 126.62 19,943 +1.51(+1.21%)
Aug 18, 2023 124.65 125.54 124.65 125.11 84,140 +0.05(+0.04%)
Aug 17, 2023 127.28 127.28 124.66 125.06 84,258 -1.43(-1.13%)
Aug 16, 2023 127.20 127.69 126.30 126.49 24,942 -0.44(-0.35%)
Aug 15, 2023 131.55 131.55 124.86 126.93 41,312 -0.93(-0.73%)
Aug 14, 2023 127.08 128.04 127.08 127.86 20,404 +0.48(+0.38%)
Aug 11, 2023 127.39 127.93 127.09 127.38 10,033 -0.21(-0.16%)
Aug 10, 2023 125.00 130.50 125.00 127.59 12,180 +0.93(+0.73%)
Aug 09, 2023 127.44 127.64 126.51 126.66 26,845 -1.12(-0.88%)
Aug 08, 2023 126.95 129.80 125.34 127.78 16,832 -2.64(-2.02%)
Aug 07, 2023 130.47 130.59 130.28 130.42 13,943 +1.73(+1.34%)
Aug 04, 2023 128.94 129.75 128.50 128.69 11,504 +2.13(+1.68%)
Aug 03, 2023 125.60 127.07 125.57 126.56 17,703 -1.98(-1.54%)
Aug 02, 2023 130.41 130.46 128.54 128.54 44,621 -4.04(-3.05%)
Aug 01, 2023 134.73 134.73 132.46 132.58 22,831 +1.62(+1.24%)
Jul 31, 2023 130.00 131.60 130.00 130.96 16,966 +5.95(+4.76%)
Jul 28, 2023 124.70 130.02 124.70 125.01 15,778 -1.22(-0.97%)
Jul 27, 2023 127.61 127.61 126.21 126.23 12,645 +0.58(+0.46%)
Jul 26, 2023 125.43 126.16 125.15 125.65 33,025 +0.03(+0.02%)
Jul 25, 2023 129.34 129.34 125.62 125.62 69,961 -0.11(-0.09%)
Jul 24, 2023 125.56 126.01 125.30 125.73 10,765 -0.51(-0.40%)
Jul 21, 2023 125.44 126.61 122.97 126.24 39,480 -0.93(-0.73%)
Jul 20, 2023 127.21 127.88 126.74 127.17 43,976 -2.54(-1.96%)
Jul 19, 2023 124.73 129.97 124.73 129.71 97,865 +1.77(+1.38%)
Jul 18, 2023 123.00 127.99 123.00 127.94 78,646 +0.31(+0.24%)
Jul 17, 2023 127.19 127.63 126.78 127.63 13,255 +0.10(+0.08%)
Jul 14, 2023 127.69 128.23 127.09 127.53 37,839 -1.26(-0.98%)
Jul 13, 2023 127.92 128.89 127.92 128.79 34,325 +3.05(+2.43%)
Jul 12, 2023 125.89 126.73 125.74 125.74 12,390 -0.27(-0.21%)
Jul 11, 2023 125.89 126.17 125.45 126.01 35,419 +0.27(+0.21%)
Jul 10, 2023 125.57 125.88 124.51 125.74 13,444 +0.77(+0.62%)
Jul 07, 2023 123.65 125.31 123.39 124.97 17,365 +1.90(+1.54%)
Jul 06, 2023 123.29 123.35 122.45 123.07 13,042 -0.73(-0.59%)
Jul 05, 2023 123.64 123.80 123.50 123.80 10,907 -1.35(-1.08%)
Jul 03, 2023 125.02 125.40 124.92 125.15 12,737 +0.68(+0.55%)
Jun 30, 2023 123.79 124.48 123.79 124.47 16,608 +1.28(+1.04%)
Jun 29, 2023 123.49 123.64 123.02 123.19 12,071 -0.66(-0.53%)
Jun 28, 2023 123.69 124.13 123.38 123.85 26,665 +1.40(+1.14%)
Jun 27, 2023 121.50 122.45 121.46 122.45 16,403 +1.40(+1.16%)
Jun 26, 2023 121.27 121.27 120.75 121.05 16,495 +0.37(+0.31%)
Jun 23, 2023 121.48 121.48 120.33 120.68 16,594 -4.77(-3.80%)
Jun 22, 2023 125.95 126.08 125.40 125.45 20,520 +0.22(+0.18%)
Jun 21, 2023 124.77 125.23 124.40 125.23 16,029 +2.37(+1.93%)
Jun 20, 2023 123.60 123.60 122.33 122.86 14,525 -2.76(-2.20%)
Jun 16, 2023 126.65 126.73 125.62 125.62 16,606 -1.64(-1.29%)
Jun 15, 2023 126.54 127.87 126.47 127.26 16,193 +10.98(+9.45%)
May 08, 2023 117.02 117.88 116.15 116.28 101,124 +0.53(+0.45%)
May 05, 2023 111.76 115.83 111.76 115.75 11,878 +2.02(+1.78%)
May 04, 2023 113.03 113.91 112.85 113.73 21,614 +0.74(+0.65%)
May 03, 2023 112.90 113.65 112.70 112.99 17,896 +1.17(+1.05%)
May 02, 2023 111.95 112.11 111.36 111.82 18,288 -2.08(-1.83%)
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.