Indicators

Hitachi ADR (OP: HTHIY )

190.10 +1.71 (+0.91%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.