Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 7:10AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Hitachi Ltd. (HIT)

On Nov 25: 27.13   0.71 (2.55%)

MORE ON HIT

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 27.46 27.60 27.06 27.13 80,400 27.13 24-Nov-09 28.23 28.23 27.70 27.84 44,700 27.84 23-Nov-09 28.73 28.74 28.45 28.64 79,500 28.64 20-Nov-09 28.06 28.36 28.02 28.28 69,400 28.28 19-Nov-09 28.46 28.46 27.71 27.83 87,700 27.83 18-Nov-09 28.97 28.97 28.66 28.85 70,100 28.85 17-Nov-09 29.74 29.74 29.25 29.48 67,100 29.48 16-Nov-09 30.15 30.64 30.15 30.45 122,400 30.45 13-Nov-09 32.85 32.88 32.54 32.64 134,400 32.64 12-Nov-09 32.96 33.22 32.81 32.90 98,000 32.90 11-Nov-09 33.40 33.72 33.35 33.40 150,800 33.40 10-Nov-09 33.03 33.43 33.03 33.38 41,400 33.38 9-Nov-09 33.38 33.55 33.19 33.50 36,500 33.50 6-Nov-09 33.28 33.85 33.28 33.79 48,300 33.79 5-Nov-09 32.62 32.62 32.12 32.32 70,100 32.32 4-Nov-09 32.47 32.74 32.31 32.37 59,900 32.37 3-Nov-09 32.00 32.35 31.83 32.33 43,700 32.33 2-Nov-09 32.38 32.64 32.08 32.25 130,800 32.25 30-Oct-09 32.63 32.69 32.04 32.13 61,300 32.13 29-Oct-09 31.90 32.40 31.90 32.27 36,800 32.27 28-Oct-09 32.47 32.57 31.52 31.81 49,600 31.81 27-Oct-09 33.18 33.36 32.95 32.97 228,300 32.97 26-Oct-09 32.58 33.08 32.35 32.79 301,200 32.79 23-Oct-09 31.98 32.06 31.51 31.64 31,900 31.64 22-Oct-09 31.97 32.52 31.93 32.39 33,600 32.39 21-Oct-09 32.14 32.61 32.14 32.20 90,600 32.20 20-Oct-09 32.87 32.87 32.15 32.46 57,100 32.46 19-Oct-09 32.98 33.30 32.88 33.17 47,300 33.17 16-Oct-09 32.16 32.28 31.88 32.25 49,300 32.25 15-Oct-09 33.46 33.80 33.36 33.71 215,500 33.71 14-Oct-09 33.60 33.74 33.37 33.63 185,100 33.63 13-Oct-09 33.57 33.86 33.53 33.75 41,100 33.75 12-Oct-09 33.54 33.80 33.42 33.57 21,500 33.57 9-Oct-09 33.39 33.52 33.21 33.39 29,000 33.39 8-Oct-09 33.44 33.97 33.44 33.75 60,600 33.75 7-Oct-09 32.34 32.64 32.23 32.60 162,000 32.60 6-Oct-09 31.10 31.60 31.03 31.48 265,300 31.48 5-Oct-09 30.05 30.47 30.02 30.35 39,400 30.35 2-Oct-09 30.21 30.59 30.12 30.27 56,100 30.27 1-Oct-09 30.93 30.93 30.27 30.31 58,300 30.31 30-Sep-09 30.99 31.17 30.50 30.63 50,200 30.63 29-Sep-09 31.32 31.41 31.10 31.23 61,100 31.23 28-Sep-09 32.27 32.43 31.93 32.14 47,300 32.14 25-Sep-09 32.79 33.06 32.68 32.74 41,400 32.74 24-Sep-09 33.51 33.64 32.69 32.88 47,100 32.88 23-Sep-09 33.97 34.10 33.52 33.56 37,700 33.56 22-Sep-09 33.89 33.94 33.60 33.76 28,300 33.76 21-Sep-09 33.29 33.64 33.10 33.51 31,900 33.51 18-Sep-09 33.67 33.87 33.43 33.71 49,500 33.71 17-Sep-09 33.46 33.75 33.27 33.35 70,800 33.35 16-Sep-09 34.36 34.38 33.98 34.25 60,800 34.25 15-Sep-09 33.69 34.08 33.69 34.03 25,000 34.03 14-Sep-09 33.20 34.04 33.20 33.91 52,600 33.91 11-Sep-09 35.17 35.28 34.93 35.07 26,600 35.07 10-Sep-09 34.72 35.17 34.57 35.15 22,000 35.15 9-Sep-09 34.21 34.52 34.05 34.48 30,400 34.48 8-Sep-09 34.35 34.59 34.35 34.45 21,800 34.45 4-Sep-09 34.13 34.22 33.72 34.20 27,100 34.20 3-Sep-09 34.51 34.62 34.18 34.38 32,700 34.38 2-Sep-09 34.72 35.03 34.72 34.90 39,100 34.90 1-Sep-09 34.97 35.40 34.51 34.63 71,900 34.63 31-Aug-09 34.91 35.18 34.89 35.12 39,900 35.12 28-Aug-09 35.16 35.18 34.80 34.96 21,600 34.96 27-Aug-09 34.50 34.88 34.26 34.73 41,700 34.73 26-Aug-09 35.29 35.29 34.95 35.08 33,000 35.08 25-Aug-09 35.39 35.60 35.10 35.31 36,800 35.31 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions