Other OTC - Delayed Quote USD

Hitachi, Ltd. (HTHIY)

169.39 -7.18 (-4.07%)
At close: April 25 at 3:50 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 170.00 170.00 167.95 169.39 169.39 29,400
Apr 24, 2024 179.50 179.50 175.35 176.57 176.57 40,700
Apr 23, 2024 171.68 172.20 171.30 172.15 172.15 57,600
Apr 22, 2024 171.90 173.56 171.70 173.08 173.08 21,500
Apr 19, 2024 174.18 174.55 172.78 173.92 173.92 33,000
Apr 18, 2024 178.00 178.26 176.84 176.99 176.99 24,700
Apr 17, 2024 181.70 181.72 179.69 179.94 179.94 48,600
Apr 16, 2024 182.17 182.41 181.43 182.38 182.38 76,600
Apr 15, 2024 191.63 191.63 187.25 187.34 187.34 23,000
Apr 12, 2024 190.88 190.88 187.27 187.49 187.49 19,200
Apr 11, 2024 190.12 190.85 188.38 190.85 190.85 15,000
Apr 10, 2024 183.00 183.90 182.58 183.35 183.35 27,000
Apr 9, 2024 187.01 187.20 185.75 186.08 186.08 26,500
Apr 8, 2024 187.39 187.39 183.27 183.30 183.30 18,800
Apr 5, 2024 183.16 184.26 183.15 183.47 183.47 31,000
Apr 4, 2024 180.38 183.35 179.87 179.98 179.98 54,700
Apr 3, 2024 179.65 180.60 178.77 179.85 179.85 57,500
Apr 2, 2024 177.71 178.10 177.17 178.02 178.02 15,700
Apr 1, 2024 176.50 178.79 176.50 177.04 177.04 13,100
Mar 28, 2024 183.99 183.99 182.21 182.29 182.29 20,200
Mar 27, 2024 183.81 184.99 183.20 184.98 184.98 31,300
Mar 26, 2024 183.58 183.58 180.42 181.68 181.68 114,300
Mar 25, 2024 184.26 184.26 181.85 182.34 182.34 27,500
Mar 22, 2024 184.37 184.37 181.55 182.02 182.02 137,800
Mar 21, 2024 181.85 183.55 181.42 182.77 182.77 115,600
Mar 20, 2024 174.55 177.95 174.55 176.61 176.61 127,600
Mar 19, 2024 174.38 174.98 173.19 174.62 174.62 28,600
Mar 18, 2024 168.95 170.47 168.95 170.47 170.47 11,900
Mar 15, 2024 167.25 168.36 167.25 167.92 167.92 11,300
Mar 14, 2024 169.42 171.25 166.84 167.25 167.25 11,800
Mar 13, 2024 161.76 167.29 161.76 167.09 167.09 14,800
Mar 12, 2024 167.00 167.89 166.90 167.89 167.89 19,500
Mar 11, 2024 174.00 174.00 167.77 168.16 168.16 17,000
Mar 8, 2024 180.65 180.65 174.71 175.76 175.76 16,900
Mar 7, 2024 175.75 177.07 175.75 176.57 176.57 12,500
Mar 6, 2024 175.76 176.84 175.52 176.10 176.10 27,500
Mar 5, 2024 175.18 177.56 175.18 176.56 176.56 27,200
Mar 4, 2024 180.00 180.00 174.00 174.94 174.94 32,200
Mar 1, 2024 170.00 173.23 170.00 172.48 172.48 20,200
Feb 29, 2024 168.89 170.58 167.71 168.41 168.41 17,800
Feb 28, 2024 170.75 170.80 167.58 168.60 168.60 10,600
Feb 27, 2024 169.45 174.25 169.45 170.46 170.46 14,700
Feb 26, 2024 170.00 170.00 168.82 169.40 169.40 15,500
Feb 23, 2024 172.91 172.91 170.59 172.26 172.26 19,400
Feb 22, 2024 173.52 173.52 171.58 172.04 172.04 30,600
Feb 21, 2024 168.25 168.25 165.70 166.48 166.48 18,100
Feb 20, 2024 163.00 163.86 160.04 163.62 163.62 21,400
Feb 16, 2024 163.68 163.68 159.19 161.84 161.84 18,900
Feb 15, 2024 157.95 163.03 157.95 162.90 162.90 20,800
Feb 14, 2024 160.37 161.18 160.25 161.12 161.12 33,000
Feb 13, 2024 165.55 165.55 161.74 161.95 161.95 111,900
Feb 12, 2024 162.97 163.75 162.75 163.41 163.41 13,100
Feb 9, 2024 160.52 162.44 160.52 162.44 162.44 18,200
Feb 8, 2024 161.79 161.79 159.32 160.69 160.69 32,900
Feb 7, 2024 153.71 159.15 153.71 159.15 159.15 35,400
Feb 6, 2024 159.16 159.73 158.73 159.73 159.73 13,400
Feb 5, 2024 161.90 161.90 158.40 160.38 160.38 39,800
Feb 2, 2024 167.25 167.25 161.13 162.00 162.00 95,800
Feb 1, 2024 160.85 161.44 160.24 161.12 161.12 22,700
Jan 31, 2024 158.00 159.52 157.50 158.37 158.37 46,500
Jan 30, 2024 156.69 156.69 152.93 153.24 153.24 125,100
Jan 29, 2024 153.83 154.69 153.39 154.69 154.69 19,100
Jan 26, 2024 154.00 154.25 151.80 151.93 151.93 16,600
Jan 25, 2024 155.10 156.44 153.22 155.88 155.88 30,300
Jan 24, 2024 154.54 154.95 153.95 153.95 153.95 53,100
Jan 23, 2024 154.19 154.23 152.50 153.47 153.47 155,100
Jan 22, 2024 152.93 155.05 152.93 154.80 154.80 18,200
Jan 19, 2024 151.10 152.35 151.00 152.35 152.35 22,500
Jan 18, 2024 151.06 152.37 151.06 152.23 152.23 34,700
Jan 17, 2024 150.66 151.00 150.50 150.99 150.99 21,600
Jan 16, 2024 154.15 154.15 151.28 151.90 151.90 27,900
Jan 12, 2024 152.84 152.84 151.44 151.58 151.58 16,700
Jan 11, 2024 150.00 152.15 149.97 151.80 151.80 16,500
Jan 10, 2024 149.86 149.86 144.44 147.04 147.04 15,200
Jan 9, 2024 148.01 149.24 147.15 147.52 147.52 16,000
Jan 8, 2024 141.68 143.99 141.68 143.99 143.99 16,600
Jan 5, 2024 143.95 143.95 141.71 141.90 141.90 12,100
Jan 4, 2024 138.63 141.33 138.63 140.48 140.48 26,400
Jan 3, 2024 142.00 142.30 140.71 140.81 140.81 56,000
Jan 2, 2024 143.76 144.85 142.16 142.41 142.41 20,100
Dec 29, 2023 144.09 144.90 143.86 144.57 144.57 10,200
Dec 28, 2023 140.20 144.14 140.20 144.10 144.10 11,600
Dec 27, 2023 143.00 143.30 142.44 142.99 142.99 14,400
Dec 26, 2023 144.55 144.55 141.70 141.70 141.70 18,500
Dec 22, 2023 137.22 142.25 137.22 141.46 141.46 19,000
Dec 21, 2023 141.78 142.36 141.54 142.36 142.36 19,200
Dec 20, 2023 138.25 139.52 136.54 136.54 136.54 16,300
Dec 19, 2023 141.25 141.25 136.75 139.12 139.12 27,000
Dec 18, 2023 136.84 138.34 136.84 138.34 138.34 18,700
Dec 15, 2023 139.60 139.60 136.60 136.60 136.60 26,900
Dec 14, 2023 138.25 140.30 138.25 140.17 140.17 11,800
Dec 13, 2023 135.81 140.05 135.81 139.90 139.90 22,500
Dec 12, 2023 135.31 140.32 135.31 138.05 138.05 17,600
Dec 11, 2023 136.38 137.69 136.29 137.32 137.32 19,300
Dec 8, 2023 136.23 137.35 136.22 137.35 137.35 14,700
Dec 7, 2023 138.00 139.37 137.72 139.01 139.01 19,700
Dec 6, 2023 140.66 140.84 140.01 140.01 140.01 13,600
Dec 5, 2023 138.34 138.83 138.17 138.26 138.26 15,800
Dec 4, 2023 142.19 143.58 140.62 140.79 140.79 19,100
Dec 1, 2023 140.55 142.26 140.55 142.26 142.26 16,400
Nov 30, 2023 138.28 138.90 138.28 138.74 138.74 32,500
Nov 29, 2023 135.35 135.90 135.11 135.57 135.57 16,800
Nov 28, 2023 132.93 138.13 132.93 137.25 137.25 50,900
Nov 27, 2023 139.73 140.50 139.73 140.15 140.15 12,900
Nov 24, 2023 143.64 143.64 139.00 140.18 140.18 37,200
Nov 22, 2023 139.00 139.00 138.15 138.50 138.50 13,500
Nov 21, 2023 137.84 138.59 137.50 137.76 137.76 14,300
Nov 20, 2023 136.49 138.07 134.82 137.99 137.99 21,100
Nov 17, 2023 138.60 138.99 138.16 138.58 138.58 42,700
Nov 16, 2023 131.06 133.52 131.06 133.35 133.35 21,600
Nov 15, 2023 133.11 133.91 132.53 132.70 132.70 14,200
Nov 14, 2023 133.51 135.17 133.18 135.17 135.17 24,900
Nov 13, 2023 132.82 134.00 132.75 133.61 133.61 27,700
Nov 10, 2023 131.81 132.86 130.45 131.75 131.75 31,100
Nov 9, 2023 130.40 130.52 128.79 129.15 129.15 15,800
Nov 8, 2023 128.57 128.79 127.66 127.96 127.96 61,900
Nov 7, 2023 125.34 129.03 125.34 128.64 128.64 56,100
Nov 6, 2023 129.20 131.98 129.03 129.38 129.38 22,500
Nov 3, 2023 131.80 132.77 131.35 132.00 132.00 22,200
Nov 2, 2023 125.79 130.19 125.25 129.71 129.71 26,800
Nov 1, 2023 128.23 128.87 127.90 128.87 128.87 16,900
Oct 31, 2023 127.98 128.19 127.20 127.54 127.54 29,800
Oct 30, 2023 124.01 126.38 124.01 126.06 126.06 23,800
Oct 27, 2023 119.51 122.99 119.51 122.01 122.01 33,500
Oct 26, 2023 116.74 116.74 115.37 115.44 115.44 31,700
Oct 25, 2023 115.55 117.64 115.55 115.95 115.95 46,000
Oct 24, 2023 116.45 120.40 116.45 118.01 118.01 45,500
Oct 23, 2023 115.51 116.65 115.19 116.23 116.23 36,400
Oct 20, 2023 116.45 116.97 115.81 115.89 115.89 17,300
Oct 19, 2023 117.78 119.16 117.23 117.44 117.44 31,700
Oct 18, 2023 120.30 120.30 117.67 117.75 117.75 51,400
Oct 17, 2023 121.12 122.60 120.27 121.10 121.10 98,300
Oct 16, 2023 117.41 121.99 117.41 121.99 121.99 37,900
Oct 13, 2023 120.93 120.93 119.51 119.90 119.90 30,000
Oct 12, 2023 123.81 124.43 122.67 123.05 123.05 81,300
Oct 11, 2023 119.00 119.93 119.00 119.56 119.56 27,900
Oct 10, 2023 119.19 120.23 118.90 119.60 119.60 39,100
Oct 9, 2023 118.28 119.30 117.27 118.70 118.70 16,000
Oct 6, 2023 117.49 118.84 117.10 118.62 118.62 55,000
Oct 5, 2023 119.07 119.85 118.77 119.85 119.85 24,700
Oct 4, 2023 116.70 117.03 116.04 117.00 117.00 29,200
Oct 3, 2023 120.37 120.94 119.50 120.19 120.19 29,400
Oct 2, 2023 121.12 125.45 121.12 123.56 123.56 35,600
Sep 29, 2023 124.89 125.13 123.67 124.43 124.43 31,500
Sep 28, 2023 128.70 129.81 127.50 129.47 129.47 99,700
Sep 27, 2023 131.88 132.15 130.09 130.91 130.91 71,300
Sep 26, 2023 131.50 131.50 129.81 129.92 129.92 16,800
Sep 25, 2023 130.50 131.60 130.50 131.48 131.48 20,600
Sep 22, 2023 133.00 133.42 132.49 132.70 132.70 17,900
Sep 21, 2023 133.67 134.67 132.98 132.98 132.98 152,600
Sep 20, 2023 129.95 135.90 129.95 134.21 134.21 123,300
Sep 19, 2023 134.98 135.15 134.50 134.65 134.65 115,600
Sep 18, 2023 135.94 135.94 133.50 134.68 134.68 8,800
Sep 15, 2023 137.97 137.97 134.24 134.40 134.40 23,800
Sep 14, 2023 130.11 135.99 130.11 134.78 134.78 28,600
Sep 13, 2023 133.67 133.67 132.20 132.40 132.40 107,500
Sep 12, 2023 137.17 137.17 135.23 135.26 135.26 21,700
Sep 11, 2023 136.70 137.22 136.70 137.18 137.18 9,500
Sep 8, 2023 134.32 134.40 133.61 133.97 133.97 13,200
Sep 7, 2023 133.66 137.01 133.66 135.59 135.59 27,700
Sep 6, 2023 137.00 137.74 136.25 136.27 136.27 33,000
Sep 5, 2023 136.39 136.62 135.99 136.20 136.20 22,300
Sep 1, 2023 136.06 136.99 135.55 135.88 135.88 16,400
Aug 31, 2023 133.00 133.16 132.48 133.04 133.04 16,200
Aug 30, 2023 129.63 130.51 129.63 130.06 130.06 31,300
Aug 29, 2023 128.60 130.49 128.40 130.16 130.16 37,500
Aug 28, 2023 130.20 130.38 130.00 130.36 130.36 22,200
Aug 25, 2023 128.90 129.16 127.89 128.65 128.65 24,400
Aug 24, 2023 129.07 129.07 127.62 127.62 127.62 14,500
Aug 23, 2023 128.27 129.50 128.27 129.12 129.12 120,800
Aug 22, 2023 128.38 128.45 127.95 127.95 127.95 107,700
Aug 21, 2023 125.93 126.72 125.58 126.62 126.62 19,900
Aug 18, 2023 124.65 125.54 124.65 125.11 125.11 84,100
Aug 17, 2023 127.28 127.28 124.66 125.06 125.06 84,300
Aug 16, 2023 127.21 127.69 126.30 126.49 126.49 24,900
Aug 15, 2023 131.55 131.55 124.86 126.93 126.93 41,300
Aug 14, 2023 127.08 128.04 127.08 127.86 127.86 20,400
Aug 11, 2023 127.39 127.93 127.10 127.38 127.38 10,000
Aug 10, 2023 125.00 130.50 125.00 127.59 127.59 12,200
Aug 9, 2023 127.50 127.64 126.51 126.66 126.66 26,800
Aug 8, 2023 129.80 129.80 125.34 127.78 127.78 16,800
Aug 7, 2023 130.47 130.59 130.28 130.42 130.42 13,900
Aug 4, 2023 129.28 129.75 128.50 128.69 128.69 11,500
Aug 3, 2023 125.60 127.07 125.57 126.56 126.56 17,700
Aug 2, 2023 130.41 130.46 128.54 128.54 128.54 44,600
Aug 1, 2023 134.73 134.73 132.46 132.58 132.58 22,800
Jul 31, 2023 130.00 131.60 130.00 130.96 130.96 17,000
Jul 28, 2023 124.70 130.02 124.70 125.01 125.01 15,800
Jul 27, 2023 127.61 127.61 126.21 126.23 126.23 12,600
Jul 26, 2023 125.15 126.16 125.15 125.65 125.65 33,000
Jul 25, 2023 129.34 129.34 125.62 125.62 125.62 70,000
Jul 24, 2023 125.56 126.01 125.30 125.73 125.73 10,800
Jul 21, 2023 122.97 126.61 122.97 126.24 126.24 39,500
Jul 20, 2023 127.00 127.88 126.74 127.17 127.17 44,000
Jul 19, 2023 124.73 129.97 124.73 129.71 129.71 97,900
Jul 18, 2023 123.00 127.99 123.00 127.94 127.94 78,600
Jul 17, 2023 126.84 127.63 126.78 127.63 127.63 13,300
Jul 14, 2023 128.23 128.23 127.09 127.53 127.53 37,800
Jul 13, 2023 127.92 128.89 127.92 128.79 128.79 34,300
Jul 12, 2023 125.89 126.73 125.74 125.74 125.74 12,400
Jul 11, 2023 125.89 126.17 125.45 126.01 126.01 35,400
Jul 10, 2023 124.51 125.88 124.51 125.74 125.74 13,400
Jul 7, 2023 123.65 125.31 123.40 124.97 124.97 17,400
Jul 6, 2023 123.29 123.35 122.45 123.07 123.07 13,000
Jul 5, 2023 123.68 123.80 123.50 123.80 123.80 10,900
Jul 3, 2023 125.02 125.40 124.93 125.15 125.15 12,700
Jun 30, 2023 123.79 124.48 123.79 124.47 124.47 16,600
Jun 29, 2023 123.49 123.64 123.02 123.19 123.19 12,100
Jun 28, 2023 123.70 124.13 123.38 123.85 123.85 26,700
Jun 27, 2023 121.50 122.45 121.46 122.45 122.45 16,400
Jun 26, 2023 121.27 121.27 120.75 121.05 121.05 16,500
Jun 23, 2023 121.48 121.48 120.33 120.68 120.68 16,600
Jun 22, 2023 125.84 126.08 125.40 125.45 125.45 20,500
Jun 21, 2023 124.77 125.23 124.40 125.23 125.23 16,000
Jun 20, 2023 123.60 123.60 122.33 122.86 122.86 14,500
Jun 16, 2023 126.65 126.73 125.62 125.62 125.62 16,600
Jun 15, 2023 126.54 127.87 126.47 127.26 127.26 16,200
Jun 14, 2023 127.89 128.48 127.03 127.97 127.97 15,600
Jun 13, 2023 127.30 127.49 126.39 126.77 126.77 21,500
Jun 12, 2023 125.46 125.75 125.05 125.75 125.75 17,600
Jun 9, 2023 125.50 127.00 125.50 126.00 126.00 188,200
Jun 8, 2023 121.61 123.57 121.61 123.57 123.57 40,700
Jun 7, 2023 122.31 123.19 121.48 121.48 121.48 15,800
Jun 6, 2023 122.88 124.38 122.88 124.21 124.21 23,600
Jun 5, 2023 123.19 123.19 121.20 121.21 121.21 49,300
Jun 2, 2023 121.40 121.55 120.00 121.51 121.51 47,000
Jun 1, 2023 115.78 116.82 115.77 116.62 116.62 18,700
May 31, 2023 114.67 114.98 114.07 114.98 114.98 28,300
May 30, 2023 116.45 116.45 114.90 115.70 115.70 96,800
May 26, 2023 117.94 118.97 115.68 118.88 118.88 16,700
May 25, 2023 114.24 116.57 114.24 116.43 116.43 19,600
May 24, 2023 115.75 115.80 115.36 115.44 115.44 18,700
May 23, 2023 116.81 117.74 116.79 117.21 117.21 11,500
May 22, 2023 119.33 120.12 119.32 119.88 119.88 17,200
May 19, 2023 119.44 120.24 119.44 120.24 120.24 49,600
May 18, 2023 120.76 120.76 120.09 120.57 120.57 19,100
May 17, 2023 119.21 119.63 119.21 119.39 119.39 17,400
May 16, 2023 119.16 119.37 118.66 118.76 118.76 26,900
May 15, 2023 117.75 118.44 117.49 118.34 118.34 15,100
May 12, 2023 117.60 117.60 116.28 116.99 116.99 15,000
May 11, 2023 116.70 116.70 115.81 116.45 116.45 18,700
May 10, 2023 115.83 115.88 115.02 115.50 115.50 17,700
May 9, 2023 117.00 117.38 116.79 117.17 117.17 22,600
May 8, 2023 117.02 117.88 116.15 116.28 116.28 101,100
May 5, 2023 111.76 115.83 111.76 115.75 115.75 11,900
May 4, 2023 113.03 113.91 112.85 113.73 113.73 21,600
May 3, 2023 112.90 113.65 112.70 112.99 112.99 17,900
May 2, 2023 112.02 112.11 111.36 111.82 111.82 18,300
May 1, 2023 113.97 114.00 113.67 113.90 113.90 16,400
Apr 28, 2023 110.88 112.25 109.94 110.80 110.80 32,200
Apr 27, 2023 112.33 114.00 112.16 113.25 113.25 29,900
Apr 26, 2023 113.54 113.65 113.02 113.11 113.11 60,700

Related Tickers

ITOCY ITOCHU Corporation
88.56
+0.49%
 
MSBHF Mitsubishi Corporation
22.64
-0.68%
 
TOSYY Toshiba Corporation
14.90
0.00%
 
SPLP Steel Partners Holdings L.P.
36.94
-0.11%
 
BBU Brookfield Business Partners L.P.
19.00
-2.96%
 
FUJIY FUJIFILM Holdings Corporation
10.64
-2.12%
 
GFF Griffon Corporation
67.41
-0.59%
 
MARUY Marubeni Corporation
172.90
-0.14%
 
MITSY Mitsui & Co., Ltd.
950.65
-1.82%
 
ROLLT.NS Rollatainers Limited
2.5000
+4.17%