Indicators

Hitachi ADR (OP: HTHIY )

205.53 +4.71 (+2.35%)

Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	105.06	105.87	105.06	105.31	14,425	+1.02(+0.98%)
May 27, 2021	104.70	105.00	103.96	104.29	24,706	+0.40(+0.39%)
May 26, 2021	104.07	104.27	103.66	103.89	23,800	+0.85(+0.82%)
May 25, 2021	102.43	103.87	102.43	103.04	27,683	-1.18(-1.14%)
May 24, 2021	102.30	104.38	102.30	104.22	19,624	+2.61(+2.57%)
May 21, 2021	101.00	101.90	100.97	101.61	19,720	+1.87(+1.87%)
May 20, 2021	99.33	99.96	99.33	99.74	15,978	+1.40(+1.42%)
May 19, 2021	98.02	99.23	97.66	98.34	20,600	-1.16(-1.17%)
May 18, 2021	99.94	100.25	99.26	99.50	47,545	+1.45(+1.48%)
May 17, 2021	98.24	98.36	97.76	98.05	20,927	-0.79(-0.80%)
May 14, 2021	95.87	99.03	95.87	98.84	24,660	+1.74(+1.79%)
May 13, 2021	93.81	97.23	93.81	97.10	28,376	+0.70(+0.73%)
May 12, 2021	98.35	99.90	95.94	96.39	19,939	-0.81(-0.84%)
May 11, 2021	96.15	97.22	95.76	97.21	41,736	-0.81(-0.82%)
May 10, 2021	96.85	98.96	96.85	98.02	20,437	-2.75(-2.73%)
May 07, 2021	100.33	100.98	100.15	100.77	10,345	+2.22(+2.25%)
May 06, 2021	99.50	99.50	98.05	98.55	42,123	-1.63(-1.63%)
May 05, 2021	98.95	100.75	98.95	100.18	28,327	+1.18(+1.19%)
May 04, 2021	99.46	99.46	98.10	99.00	24,818	-1.20(-1.20%)

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.