UK markets closed

Hitachi, Ltd. (HTHIY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
177.69+8.30 (+4.90%)
At close: 03:46PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024178.37178.56176.22177.69177.6925,000
25 Apr 2024170.00170.00167.95169.39169.3929,400
24 Apr 2024179.50179.50175.35176.57176.5740,700
23 Apr 2024171.68172.20171.30172.15172.1557,600
22 Apr 2024171.90173.56171.70173.08173.0821,500
19 Apr 2024174.18174.55172.78173.92173.9233,000
18 Apr 2024178.00178.26176.84176.99176.9924,700
17 Apr 2024181.70181.72179.69179.94179.9448,600
16 Apr 2024182.17182.41181.43182.38182.3876,600
15 Apr 2024191.63191.63187.25187.34187.3423,000
12 Apr 2024190.88190.88187.27187.49187.4919,200
11 Apr 2024190.12190.85188.38190.85190.8515,000
10 Apr 2024183.00183.90182.58183.35183.3527,000
09 Apr 2024187.01187.20185.75186.08186.0826,500
08 Apr 2024187.39187.39183.27183.30183.3018,800
05 Apr 2024183.16184.26183.15183.47183.4731,000
04 Apr 2024180.38183.35179.87179.98179.9854,700
03 Apr 2024179.65180.60178.77179.85179.8557,500
02 Apr 2024177.71178.10177.17178.02178.0215,700
01 Apr 2024176.50178.79176.50177.04177.0413,100
28 Mar 2024183.99183.99182.21182.29182.2920,200
27 Mar 2024183.81184.99183.20184.98184.9831,300
26 Mar 2024183.58183.58180.42181.68181.68114,300
25 Mar 2024184.26184.26181.85182.34182.3427,500
22 Mar 2024184.37184.37181.55182.02182.02137,800
21 Mar 2024181.85183.55181.42182.77182.77115,600
20 Mar 2024174.55177.95174.55176.61176.61127,600
19 Mar 2024174.38174.98173.19174.62174.6228,600
18 Mar 2024168.95170.47168.95170.47170.4711,900
15 Mar 2024167.25168.36167.25167.92167.9211,300
14 Mar 2024169.42171.25166.84167.25167.2511,800
13 Mar 2024161.76167.29161.76167.09167.0914,800
12 Mar 2024167.00167.89166.90167.89167.8919,500
11 Mar 2024174.00174.00167.77168.16168.1617,000
08 Mar 2024180.65180.65174.71175.76175.7616,900
07 Mar 2024175.75177.07175.75176.57176.5712,500
06 Mar 2024175.76176.84175.52176.10176.1027,500
05 Mar 2024175.18177.56175.18176.56176.5627,200
04 Mar 2024180.00180.00174.00174.94174.9432,200
01 Mar 2024170.00173.23170.00172.48172.4820,200
29 Feb 2024168.89170.58167.71168.41168.4117,800
28 Feb 2024170.75170.80167.58168.60168.6010,600
27 Feb 2024169.45174.25169.45170.46170.4614,700
26 Feb 2024170.00170.00168.82169.40169.4015,500
23 Feb 2024172.91172.91170.59172.26172.2619,400
22 Feb 2024173.52173.52171.58172.04172.0430,600
21 Feb 2024168.25168.25165.70166.48166.4818,100
20 Feb 2024163.00163.86160.04163.62163.6221,400
16 Feb 2024163.68163.68159.19161.84161.8418,900
15 Feb 2024157.95163.03157.95162.90162.9020,800
14 Feb 2024160.37161.18160.25161.12161.1233,000
13 Feb 2024165.55165.55161.74161.95161.95111,900
12 Feb 2024162.97163.75162.75163.41163.4113,100
09 Feb 2024160.52162.44160.52162.44162.4418,200
08 Feb 2024161.79161.79159.32160.69160.6932,900
07 Feb 2024153.71159.15153.71159.15159.1535,400
06 Feb 2024159.16159.73158.73159.73159.7313,400
05 Feb 2024161.90161.90158.40160.38160.3839,800
02 Feb 2024167.25167.25161.13162.00162.0095,800
01 Feb 2024160.85161.44160.24161.12161.1222,700
31 Jan 2024158.00159.52157.50158.37158.3746,500
30 Jan 2024156.69156.69152.93153.24153.24125,100
29 Jan 2024153.83154.69153.39154.69154.6919,100
26 Jan 2024154.00154.25151.80151.93151.9316,600
25 Jan 2024155.10156.44153.22155.88155.8830,300
24 Jan 2024154.54154.95153.95153.95153.9553,100
23 Jan 2024154.19154.23152.50153.47153.47155,100
22 Jan 2024152.93155.05152.93154.80154.8018,200
19 Jan 2024151.10152.35151.00152.35152.3522,500
18 Jan 2024151.06152.37151.06152.23152.2334,700
17 Jan 2024150.66151.00150.50150.99150.9921,600
16 Jan 2024154.15154.15151.28151.90151.9027,900
12 Jan 2024152.84152.84151.44151.58151.5816,700
11 Jan 2024150.00152.15149.97151.80151.8016,500
10 Jan 2024149.86149.86144.44147.04147.0415,200
09 Jan 2024148.01149.24147.15147.52147.5216,000
08 Jan 2024141.68143.99141.68143.99143.9916,600
05 Jan 2024143.95143.95141.71141.90141.9012,100
04 Jan 2024138.63141.33138.63140.48140.4826,400
03 Jan 2024142.00142.30140.71140.81140.8156,000
02 Jan 2024143.76144.85142.16142.41142.4120,100
29 Dec 2023144.09144.90143.86144.57144.5710,200
28 Dec 2023140.20144.14140.20144.10144.1011,600
27 Dec 2023143.00143.30142.44142.99142.9914,400
26 Dec 2023144.55144.55141.70141.70141.7018,500
22 Dec 2023137.22142.25137.22141.46141.4619,000
21 Dec 2023141.78142.36141.54142.36142.3619,200
20 Dec 2023138.25139.52136.54136.54136.5416,300
19 Dec 2023141.25141.25136.75139.12139.1227,000
18 Dec 2023136.84138.34136.84138.34138.3418,700
15 Dec 2023139.60139.60136.60136.60136.6026,900
14 Dec 2023138.25140.30138.25140.17140.1711,800
13 Dec 2023135.81140.05135.81139.90139.9022,500
12 Dec 2023135.31140.32135.31138.05138.0517,600
11 Dec 2023136.38137.69136.29137.32137.3219,300
08 Dec 2023136.23137.35136.22137.35137.3514,700
07 Dec 2023138.00139.37137.72139.01139.0119,700
06 Dec 2023140.66140.84140.01140.01140.0113,600
05 Dec 2023138.34138.83138.17138.26138.2615,800
04 Dec 2023142.19143.58140.62140.79140.7919,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...