HTHIY Historical Prices | HITACHI LTD ADR Stock

Dow

0.06% Nasdaq

0.01%

Hitachi Ltd. (HTHIY)

-OTC Markets

69.93 0.38(0.54%) May 24, 3:59PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	69.69	69.93	68.79	69.93	64,300	69.93
May 23, 2013	70.60	70.85	68.40	70.31	28,600	70.31
May 22, 2013	75.35	76.22	74.87	74.87	32,800	74.87
May 21, 2013	75.15	75.90	74.75	75.90	22,600	75.90
May 20, 2013	76.51	76.85	76.47	76.70	9,900	76.70
May 17, 2013	74.64	75.40	74.45	75.28	15,100	75.28
May 16, 2013	72.10	73.00	71.90	73.00	50,700	73.00
May 15, 2013	72.87	72.87	72.15	72.34	23,500	72.34
May 14, 2013	70.60	71.65	70.60	71.60	9,700	71.60
May 13, 2013	68.26	68.69	68.26	68.49	28,800	68.49
May 10, 2013	63.98	65.34	63.98	65.34	21,100	65.34
May 9, 2013	65.58	65.60	63.61	64.00	36,300	64.00
May 8, 2013	64.50	65.60	64.50	65.34	84,200	65.34
May 7, 2013	64.03	64.39	64.03	64.25	8,200	64.25
May 6, 2013	62.94	63.58	62.94	63.40	4,100	63.40
May 3, 2013	62.89	63.85	62.89	63.85	7,600	63.85
May 2, 2013	62.43	62.95	62.43	62.90	8,200	62.90
May 1, 2013	62.98	62.98	62.35	62.44	7,500	62.44
Apr 30, 2013	63.70	63.83	63.16	63.40	7,000	63.40
Apr 29, 2013	63.21	63.38	63.20	63.25	10,100	63.25
Apr 26, 2013	63.53	63.53	62.82	63.25	11,800	63.25
Apr 25, 2013	62.80	63.22	62.67	63.20	9,300	63.20
Apr 24, 2013	62.89	62.96	62.55	62.55	9,600	62.55
Apr 23, 2013	62.69	63.48	62.10	63.48	179,200	63.48
Apr 22, 2013	61.87	61.88	61.50	61.82	13,900	61.82
Apr 19, 2013	60.85	61.85	60.85	61.82	11,600	61.82
Apr 18, 2013	60.79	60.85	60.55	60.80	11,900	60.80
Apr 17, 2013	61.60	61.83	61.35	61.50	21,600	61.50
Apr 16, 2013	61.18	61.82	61.18	61.66	26,700	61.66
Apr 15, 2013	62.50	62.50	61.67	61.74	25,200	61.74
Apr 12, 2013	63.60	63.70	63.28	63.70	12,500	63.70
Apr 11, 2013	62.95	63.30	62.72	63.12	35,400	63.12
Apr 10, 2013	58.40	59.61	58.40	59.30	23,700	59.30
Apr 9, 2013	57.72	58.04	57.60	58.04	5,500	58.04
Apr 8, 2013	57.36	57.60	57.01	57.60	26,700	57.60
Apr 5, 2013	56.26	57.86	56.26	57.79	87,500	57.79
Apr 4, 2013	56.75	57.30	56.75	57.30	14,600	57.30
Apr 3, 2013	56.55	56.88	56.05	56.68	17,500	56.68
Apr 2, 2013	56.37	56.85	56.37	56.70	6,700	56.70
Apr 1, 2013	56.33	56.83	56.16	56.31	8,700	56.31
Mar 28, 2013	57.93	57.98	57.81	57.90	15,000	57.90
Mar 27, 2013	57.95	58.35	57.95	58.27	6,200	58.27
Mar 26, 2013	59.28	59.28	58.40	58.70	19,300	58.70
Mar 25, 2013	59.82	59.82	59.40	59.65	9,800	59.65
Mar 22, 2013	59.24	59.99	59.24	59.99	9,700	59.99
Mar 21, 2013	59.22	59.83	59.22	59.55	24,100	59.55
Mar 20, 2013	58.55	58.79	58.48	58.64	39,400	58.64
Mar 19, 2013	58.42	58.50	57.85	58.31	164,900	58.31
Mar 18, 2013	57.55	57.65	56.95	57.65	7,700	57.65
Mar 15, 2013	58.04	58.20	57.95	57.95	9,000	57.95
Mar 14, 2013	57.11	57.52	57.11	57.52	4,200	57.52
Mar 13, 2013	57.25	57.45	56.96	57.17	7,100	57.17
Mar 12, 2013	57.03	57.14	56.95	57.14	6,100	57.14
Mar 11, 2013	57.64	57.98	57.56	57.68	9,100	57.68
Mar 8, 2013	56.77	57.47	56.77	57.46	43,700	57.46
Mar 7, 2013	57.16	57.89	57.16	57.65	41,200	57.65
Mar 6, 2013	57.47	57.93	57.47	57.75	46,100	57.75
Mar 5, 2013	55.77	56.20	55.74	55.88	29,200	55.88
Mar 4, 2013	55.25	55.25	54.81	55.25	12,000	55.25
Mar 1, 2013	55.96	56.10	55.70	56.01	17,000	56.01
Feb 28, 2013	56.10	56.42	55.95	56.22	10,800	56.22
Feb 27, 2013	55.36	56.08	55.36	56.08	17,600	56.08
Feb 26, 2013	56.26	56.26	55.69	55.96	21,500	55.96
Feb 25, 2013	56.16	56.50	55.40	55.70	19,600	55.70
Feb 22, 2013	55.80	56.20	55.70	56.05	32,000	56.05
Feb 21, 2013	56.19	56.19	55.25	55.70	47,000	55.70
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On HTHIY

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Hitachi Ltd. (HTHIY)