Indicators

Hitachi ADR (OP: HTHIY )

205.53 +4.71 (+2.35%)

Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	66.70	66.70	65.90	66.35	14,590	-0.95(-1.41%)
Sep 27, 2013	67.08	67.30	67.05	67.30	6,021	-0.80(-1.17%)
Sep 26, 2013	68.06	68.55	67.96	68.10	10,201	+1.40(+2.10%)
Sep 25, 2013	66.33	66.87	66.33	66.70	17,596	-0.10(-0.15%)
Sep 24, 2013	66.70	67.14	66.70	66.80	22,198	-0.18(-0.27%)
Sep 23, 2013	66.22	67.00	66.21	66.98	13,851	+0.52(+0.78%)
Sep 20, 2013	67.05	67.30	66.46	66.46	10,027	-0.97(-1.44%)
Sep 19, 2013	67.35	67.62	67.08	67.43	12,854	-0.14(-0.21%)
Sep 18, 2013	65.44	67.61	65.44	67.57	24,957	+2.32(+3.56%)
Sep 17, 2013	64.48	65.25	64.48	65.25	5,357	+0.80(+1.24%)
Sep 16, 2013	64.28	64.90	63.70	64.45	8,874	+0.75(+1.18%)
Sep 13, 2013	63.75	63.89	63.44	63.70	13,970	+0.74(+1.18%)
Sep 12, 2013	63.06	63.53	62.77	62.96	19,555	-0.14(-0.22%)
Sep 11, 2013	62.51	63.25	62.51	63.10	16,029	+0.25(+0.39%)
Sep 10, 2013	62.50	63.00	62.50	62.85	6,033	+1.40(+2.28%)
Sep 09, 2013	61.27	61.50	60.70	61.45	11,631	+1.77(+2.96%)
Sep 06, 2013	59.69	60.05	59.25	59.68	28,698	-1.00(-1.65%)
Sep 05, 2013	60.23	60.69	60.23	60.68	17,365	-0.22(-0.36%)
Sep 04, 2013	60.64	61.10	60.26	60.90	14,458	+0.60(+1.00%)

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.