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 (%)
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%)

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.