UK markets close in 1 hour 44 minutes

Hitachi, Ltd. (HTHIF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
90.02-0.58 (-0.64%)
As of 02:11PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202488.8190.0288.8190.0290.02402
17 Apr 202492.7492.7487.7790.6090.601,000
16 Apr 202492.9592.9589.6591.2691.262,000
15 Apr 202497.8297.8293.8593.8593.85800
12 Apr 202496.7496.7493.9293.9293.922,700
11 Apr 202493.8093.8093.8093.8093.804,600
10 Apr 202492.9492.9492.9492.9492.94500
09 Apr 202493.0993.0993.0093.0093.001,100
08 Apr 202490.6990.6990.6990.6990.69500
05 Apr 202491.9891.9891.4591.4591.451,000
04 Apr 202492.2092.2092.2092.2092.20400
03 Apr 202490.6090.6088.2389.4389.431,500
02 Apr 202489.5189.5189.5189.5189.51800
01 Apr 202488.0089.6087.9989.5189.512,100
28 Mar 202489.1592.6089.1592.6092.601,400
27 Mar 202493.6293.8093.6293.8093.8044,900
26 Mar 202492.1692.1689.9791.1191.1145,700
25 Mar 202491.7091.8091.0591.8091.80115,800
22 Mar 202490.3092.0090.3091.9391.931,300
21 Mar 202489.4889.4889.4889.4889.48400
20 Mar 202487.0088.1087.0088.1088.10500
19 Mar 202486.2087.2586.2087.2587.25800
18 Mar 202484.9486.3584.2784.2784.27800
15 Mar 202485.0985.0985.0985.0985.09700
14 Mar 202482.5685.4482.5685.4485.44600
13 Mar 202483.1783.1783.1783.1783.171,400
12 Mar 202484.2085.0083.1783.1783.171,100
11 Mar 202486.8486.8486.8486.8486.84600
08 Mar 202489.1589.1588.8388.8388.83900
07 Mar 202486.8086.8086.8086.8086.80500
06 Mar 202486.8086.8086.8086.8086.80500
05 Mar 202490.0090.0086.8086.8086.802,400
04 Mar 202488.0088.0088.0088.0088.00400
01 Mar 202487.0388.0087.0388.0088.003,000
29 Feb 202483.6083.6083.5983.5983.59600
28 Feb 202485.1285.1284.1484.1484.141,000
27 Feb 202484.1384.1384.1384.1384.13400
26 Feb 202486.1486.1486.1486.1486.14500
23 Feb 202486.8086.8086.1486.1486.14900
22 Feb 202485.4585.4585.4585.4585.4513,200
21 Feb 202484.2284.2283.4483.4483.44600
20 Feb 202481.0182.8581.0181.0181.01900
16 Feb 202481.9581.9581.2281.2281.221,300
15 Feb 202481.8082.7080.1481.8681.8613,800
14 Feb 202481.0381.0379.4781.0381.0310,300
13 Feb 202480.5281.5880.5280.9480.942,000
12 Feb 202482.0082.0081.5381.5381.53800
09 Feb 202482.4583.4581.1781.1781.178,700
08 Feb 202480.3580.3580.3580.3580.35400
07 Feb 202479.2080.3579.2080.3580.354,700
06 Feb 202480.9880.9880.6580.6580.65900
05 Feb 202481.0081.0081.0081.0081.00500
02 Feb 202481.1081.6280.7780.7780.772,800
01 Feb 202481.2881.2881.2881.2881.281,100
31 Jan 202477.9079.5877.9079.5579.551,600
30 Jan 202475.5075.5075.5075.5075.50300
29 Jan 202475.5075.5075.5075.5075.50400
26 Jan 202477.0577.0575.5075.5075.501,800
25 Jan 202477.0577.0577.0577.0577.05500
24 Jan 202477.2277.2277.2277.2277.22500
23 Jan 202476.1177.9076.1177.2277.221,000
22 Jan 202478.1878.1876.4077.9177.916,400
19 Jan 202475.4375.4375.2675.2675.26500
18 Jan 202474.3975.9074.3975.9075.901,500
17 Jan 202475.7075.7075.5075.5075.503,100
16 Jan 202474.0876.4674.0874.8774.871,700
12 Jan 202475.9075.9075.9075.9075.90600
11 Jan 202473.4373.4373.4373.4373.43300
10 Jan 202473.4174.1073.4173.4373.43800
09 Jan 202474.2974.2974.2974.2974.29500
08 Jan 202471.7471.7471.7471.7471.741,200
05 Jan 202471.5371.5371.5371.5371.53300
04 Jan 202471.5371.5371.5371.5371.53300
03 Jan 202471.5371.5371.5371.5371.5329,800
02 Jan 202470.3872.3270.3872.3272.32600
29 Dec 202371.3571.3571.3571.3571.35-
28 Dec 202371.3571.3571.3571.3571.35400
27 Dec 202372.0772.0771.3571.3571.3515,800
26 Dec 202369.8669.8669.8669.8669.86600
22 Dec 202371.6171.6171.6171.6171.611,200
21 Dec 202369.1769.1769.1769.1769.17400
20 Dec 202368.0769.1768.0769.1769.17900
19 Dec 202369.3569.3569.3569.3569.35500
18 Dec 202367.9868.0067.9868.0068.00700
15 Dec 202369.3269.3269.3269.3269.32400
14 Dec 202370.3370.3369.3269.3269.321,100
13 Dec 202371.5871.5868.3769.5769.571,900
12 Dec 202371.1271.1267.8767.8767.871,100
11 Dec 202369.0869.0867.0267.0267.021,800
08 Dec 202369.2169.2169.2169.2169.21300
07 Dec 202369.0070.5969.0069.2169.21800
06 Dec 202370.1270.1269.5469.5469.54700
05 Dec 202369.5869.5868.1568.1568.15500
04 Dec 202371.0971.2471.0971.2471.241,600
01 Dec 202371.0971.0971.0971.0971.093,500
30 Nov 202369.8569.8568.9468.9468.94900
29 Nov 202370.4270.4270.4270.4270.42300
28 Nov 202370.4270.4270.4270.4270.42300
27 Nov 202370.6970.6968.6970.4270.422,100
24 Nov 202369.3069.8769.3069.4969.498,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...