Hitachi ADR (OP: HTHIY )

182.29 -2.69 (-1.45%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Mar 01, 2024 170.00 173.23 170.00 172.48 20,153 +4.07(+2.42%)
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%)
Feb 01, 2024 160.85 161.44 160.24 161.12 22,745 +2.75(+1.74%)
Jan 31, 2024 158.00 159.52 157.50 158.37 46,504 +5.13(+3.35%)
Jan 30, 2024 156.69 156.69 152.93 153.24 125,134 -1.45(-0.94%)
Jan 29, 2024 153.83 154.69 153.39 154.69 19,129 +2.76(+1.82%)
Jan 26, 2024 154.00 154.25 151.80 151.93 16,634 -3.95(-2.53%)
Jan 25, 2024 155.10 156.44 153.22 155.88 30,339 +1.93(+1.25%)
Jan 24, 2024 154.25 154.95 153.95 153.95 53,129 +0.48(+0.31%)
Jan 23, 2024 153.57 154.23 152.50 153.47 155,109 -1.33(-0.86%)
Jan 22, 2024 152.93 155.05 152.93 154.80 18,187 +2.45(+1.61%)
Jan 19, 2024 151.10 152.35 151.00 152.35 22,462 +0.12(+0.08%)
Jan 18, 2024 151.58 152.37 151.06 152.23 34,679 +1.24(+0.82%)
Jan 17, 2024 150.66 151.00 150.50 150.99 21,589 -0.91(-0.60%)
Jan 16, 2024 154.15 154.15 151.28 151.90 27,944 +0.32(+0.21%)
Jan 12, 2024 152.84 152.84 151.44 151.58 16,670 -0.22(-0.15%)
Jan 11, 2024 151.49 152.15 149.97 151.80 16,547 +4.76(+3.24%)
Jan 10, 2024 149.86 149.86 144.44 147.04 15,243 -0.48(-0.33%)
Jan 09, 2024 149.15 149.24 147.15 147.52 16,162 +3.53(+2.45%)
Jan 08, 2024 141.94 143.99 141.68 143.99 16,550 +2.09(+1.47%)
Jan 05, 2024 143.95 143.95 141.71 141.90 12,113 +1.42(+1.01%)
Jan 04, 2024 140.69 141.33 138.63 140.48 26,391 -0.33(-0.23%)
Jan 03, 2024 142.00 142.30 140.71 140.81 55,967 -1.60(-1.12%)
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.