Other OTC - Delayed Quote USD

Hitachi, Ltd. (HTHIF)

88.08 +2.47 (+2.89%)
At close: April 26 at 11:44 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 87.74 89.51 87.74 88.08 88.08 1,300
Apr 25, 2024 86.30 86.30 81.80 85.61 85.61 1,400
Apr 24, 2024 88.04 88.28 87.25 87.81 87.81 1,200
Apr 23, 2024 84.53 86.23 83.92 84.69 84.69 2,200
Apr 22, 2024 85.53 86.80 85.53 86.80 86.80 900
Apr 19, 2024 87.18 87.18 85.71 85.75 85.75 2,100
Apr 18, 2024 88.81 90.02 88.81 90.02 90.02 10,500
Apr 17, 2024 92.74 92.74 87.77 90.60 90.60 1,000
Apr 16, 2024 92.95 92.95 89.65 91.26 91.26 2,000
Apr 15, 2024 97.82 97.82 93.85 93.85 93.85 800
Apr 12, 2024 96.74 96.74 93.92 93.92 93.92 2,700
Apr 11, 2024 93.80 93.80 93.80 93.80 93.80 4,600
Apr 10, 2024 92.94 92.94 92.94 92.94 92.94 500
Apr 9, 2024 93.09 93.09 93.00 93.00 93.00 1,100
Apr 8, 2024 90.69 90.69 90.69 90.69 90.69 500
Apr 5, 2024 91.98 91.98 91.45 91.45 91.45 1,000
Apr 4, 2024 92.20 92.20 92.20 92.20 92.20 400
Apr 3, 2024 90.60 90.60 88.23 89.43 89.43 1,500
Apr 2, 2024 89.51 89.51 89.51 89.51 89.51 800
Apr 1, 2024 88.00 89.60 87.99 89.51 89.51 2,100
Mar 28, 2024 89.15 92.60 89.15 92.60 92.60 1,400
Mar 27, 2024 93.62 93.80 93.62 93.80 93.80 44,900
Mar 26, 2024 92.16 92.16 89.97 91.11 91.11 45,700
Mar 25, 2024 91.70 91.80 91.05 91.80 91.80 115,800
Mar 22, 2024 90.30 92.00 90.30 91.93 91.93 1,300
Mar 21, 2024 89.48 89.48 89.48 89.48 89.48 400
Mar 20, 2024 87.00 88.10 87.00 88.10 88.10 500
Mar 19, 2024 86.20 87.25 86.20 87.25 87.25 800
Mar 18, 2024 84.94 86.35 84.27 84.27 84.27 800
Mar 15, 2024 85.09 85.09 85.09 85.09 85.09 700
Mar 14, 2024 82.56 85.44 82.56 85.44 85.44 600
Mar 13, 2024 83.17 83.17 83.17 83.17 83.17 1,400
Mar 12, 2024 84.20 85.00 83.17 83.17 83.17 1,100
Mar 11, 2024 86.84 86.84 86.84 86.84 86.84 600
Mar 8, 2024 89.15 89.15 88.83 88.83 88.83 900
Mar 7, 2024 86.80 86.80 86.80 86.80 86.80 500
Mar 6, 2024 86.80 86.80 86.80 86.80 86.80 500
Mar 5, 2024 90.00 90.00 86.80 86.80 86.80 2,400
Mar 4, 2024 88.00 88.00 88.00 88.00 88.00 400
Mar 1, 2024 87.03 88.00 87.03 88.00 88.00 3,000
Feb 29, 2024 83.60 83.60 83.59 83.59 83.59 600
Feb 28, 2024 85.12 85.12 84.14 84.14 84.14 1,000
Feb 27, 2024 84.13 84.13 84.13 84.13 84.13 400
Feb 26, 2024 86.14 86.14 86.14 86.14 86.14 500
Feb 23, 2024 86.80 86.80 86.14 86.14 86.14 900
Feb 22, 2024 85.45 85.45 85.45 85.45 85.45 13,200
Feb 21, 2024 84.22 84.22 83.44 83.44 83.44 600
Feb 20, 2024 81.01 82.85 81.01 81.01 81.01 900
Feb 16, 2024 81.95 81.95 81.22 81.22 81.22 1,300
Feb 15, 2024 81.80 82.70 80.14 81.86 81.86 13,800
Feb 14, 2024 81.03 81.03 79.47 81.03 81.03 10,300
Feb 13, 2024 80.52 81.58 80.52 80.94 80.94 2,000
Feb 12, 2024 82.00 82.00 81.53 81.53 81.53 800
Feb 9, 2024 82.45 83.45 81.17 81.17 81.17 8,700
Feb 8, 2024 80.35 80.35 80.35 80.35 80.35 400
Feb 7, 2024 79.20 80.35 79.20 80.35 80.35 4,700
Feb 6, 2024 80.98 80.98 80.65 80.65 80.65 900
Feb 5, 2024 81.00 81.00 81.00 81.00 81.00 500
Feb 2, 2024 81.10 81.62 80.77 80.77 80.77 2,800
Feb 1, 2024 81.28 81.28 81.28 81.28 81.28 1,100
Jan 31, 2024 77.90 79.58 77.90 79.55 79.55 1,600
Jan 30, 2024 75.50 75.50 75.50 75.50 75.50 300
Jan 29, 2024 75.50 75.50 75.50 75.50 75.50 400
Jan 26, 2024 77.05 77.05 75.50 75.50 75.50 1,800
Jan 25, 2024 77.05 77.05 77.05 77.05 77.05 500
Jan 24, 2024 77.22 77.22 77.22 77.22 77.22 500
Jan 23, 2024 76.11 77.90 76.11 77.22 77.22 1,000
Jan 22, 2024 78.18 78.18 76.40 77.91 77.91 6,400
Jan 19, 2024 75.43 75.43 75.26 75.26 75.26 500
Jan 18, 2024 74.39 75.90 74.39 75.90 75.90 1,500
Jan 17, 2024 75.70 75.70 75.50 75.50 75.50 3,100
Jan 16, 2024 74.08 76.46 74.08 74.87 74.87 1,700
Jan 12, 2024 75.90 75.90 75.90 75.90 75.90 600
Jan 11, 2024 73.43 73.43 73.43 73.43 73.43 300
Jan 10, 2024 73.41 74.10 73.41 73.43 73.43 800
Jan 9, 2024 74.29 74.29 74.29 74.29 74.29 500
Jan 8, 2024 71.74 71.74 71.74 71.74 71.74 1,200
Jan 5, 2024 71.53 71.53 71.53 71.53 71.53 300
Jan 4, 2024 71.53 71.53 71.53 71.53 71.53 300
Jan 3, 2024 71.53 71.53 71.53 71.53 71.53 29,800
Jan 2, 2024 70.38 72.32 70.38 72.32 72.32 600
Dec 29, 2023 71.35 71.35 71.35 71.35 71.35 -
Dec 28, 2023 71.35 71.35 71.35 71.35 71.35 400
Dec 27, 2023 72.07 72.07 71.35 71.35 71.35 15,800
Dec 26, 2023 69.86 69.86 69.86 69.86 69.86 600
Dec 22, 2023 71.61 71.61 71.61 71.61 71.61 1,200
Dec 21, 2023 69.17 69.17 69.17 69.17 69.17 400
Dec 20, 2023 68.07 69.17 68.07 69.17 69.17 900
Dec 19, 2023 69.35 69.35 69.35 69.35 69.35 500
Dec 18, 2023 67.98 68.00 67.98 68.00 68.00 700
Dec 15, 2023 69.32 69.32 69.32 69.32 69.32 400
Dec 14, 2023 70.33 70.33 69.32 69.32 69.32 1,100
Dec 13, 2023 71.58 71.58 68.37 69.57 69.57 1,900
Dec 12, 2023 71.12 71.12 67.87 67.87 67.87 1,100
Dec 11, 2023 69.08 69.08 67.02 67.02 67.02 1,800
Dec 8, 2023 69.21 69.21 69.21 69.21 69.21 300
Dec 7, 2023 69.00 70.59 69.00 69.21 69.21 800
Dec 6, 2023 70.12 70.12 69.54 69.54 69.54 700
Dec 5, 2023 69.58 69.58 68.15 68.15 68.15 500
Dec 4, 2023 71.09 71.24 71.09 71.24 71.24 1,600
Dec 1, 2023 71.09 71.09 71.09 71.09 71.09 3,500
Nov 30, 2023 69.85 69.85 68.94 68.94 68.94 900
Nov 29, 2023 70.42 70.42 70.42 70.42 70.42 300
Nov 28, 2023 70.42 70.42 70.42 70.42 70.42 300
Nov 27, 2023 70.69 70.69 68.69 70.42 70.42 2,100
Nov 24, 2023 69.30 69.87 69.30 69.49 69.49 8,200
Nov 22, 2023 70.50 70.50 69.05 69.05 69.05 7,700
Nov 21, 2023 68.39 68.39 68.39 68.39 68.39 600
Nov 20, 2023 71.00 71.00 69.71 69.71 69.71 3,100
Nov 17, 2023 67.40 70.36 67.40 68.72 68.72 1,800
Nov 16, 2023 67.19 67.19 67.19 67.19 67.19 11,600
Nov 15, 2023 67.16 67.16 66.17 66.17 66.17 1,000
Nov 14, 2023 67.39 67.39 65.56 65.56 65.56 600
Nov 13, 2023 67.35 67.70 67.02 67.02 67.02 1,300
Nov 10, 2023 64.25 66.13 64.25 64.54 64.54 1,200
Nov 9, 2023 64.08 64.58 64.05 64.05 64.05 4,900
Nov 8, 2023 62.57 62.57 62.57 62.57 62.57 400
Nov 7, 2023 63.04 63.25 62.57 62.57 62.57 1,900
Nov 6, 2023 65.83 65.85 63.90 63.90 63.90 2,600
Nov 3, 2023 64.20 66.15 64.20 66.15 66.15 1,300
Nov 2, 2023 64.88 64.88 63.28 63.28 63.28 1,200
Nov 1, 2023 62.54 62.54 62.54 62.54 62.54 2,400
Oct 31, 2023 62.66 62.66 62.44 62.44 62.44 800
Oct 30, 2023 62.34 63.01 62.34 63.01 63.01 1,100
Oct 27, 2023 59.41 60.61 58.96 60.33 60.33 1,800
Oct 26, 2023 57.14 58.32 57.14 57.47 57.47 1,200
Oct 25, 2023 57.72 57.72 57.13 57.72 57.72 3,600
Oct 24, 2023 58.50 58.57 58.50 58.57 58.57 700
Oct 23, 2023 57.27 58.60 57.27 57.39 57.39 4,200
Oct 20, 2023 57.22 58.74 57.22 57.74 57.74 3,700
Oct 19, 2023 58.59 58.59 58.59 58.59 58.59 800
Oct 18, 2023 59.34 59.34 59.33 59.33 59.33 1,000
Oct 17, 2023 60.07 60.92 60.07 60.07 60.07 1,800
Oct 16, 2023 59.63 60.70 59.39 60.70 60.70 17,900
Oct 13, 2023 60.08 60.08 60.08 60.08 60.08 13,900
Oct 12, 2023 61.53 61.53 61.52 61.52 61.52 700
Oct 11, 2023 59.02 60.52 59.02 59.50 59.50 1,100
Oct 10, 2023 58.69 59.09 58.41 59.09 59.09 900
Oct 9, 2023 58.18 59.65 58.18 59.65 59.65 900
Oct 6, 2023 57.99 59.20 57.99 59.18 59.18 1,500
Oct 5, 2023 59.18 59.27 59.17 59.27 59.27 1,600
Oct 4, 2023 57.56 58.55 57.52 58.55 58.55 1,000
Oct 3, 2023 59.88 61.04 59.88 61.04 61.04 1,800
Oct 2, 2023 61.10 61.10 61.09 61.09 61.09 900
Sep 29, 2023 65.06 65.06 65.06 65.06 65.06 300
Sep 28, 2023 65.06 65.07 65.06 65.06 65.06 600
Sep 27, 2023 65.12 65.83 65.12 65.83 65.83 163,000
Sep 26, 2023 64.30 64.30 64.30 64.30 64.30 1,300
Sep 25, 2023 64.18 65.74 64.18 65.74 65.74 1,700
Sep 22, 2023 66.51 66.51 66.47 66.47 66.47 3,700
Sep 21, 2023 67.95 67.95 66.65 66.65 66.65 177,800
Sep 20, 2023 66.96 66.96 66.96 66.96 66.96 1,300
Sep 19, 2023 67.50 67.50 67.50 67.50 67.50 600
Sep 18, 2023 68.75 68.75 68.00 68.00 68.00 1,700
Sep 15, 2023 65.31 66.43 65.31 66.43 66.43 1,300
Sep 14, 2023 65.05 65.05 65.05 65.05 65.05 1,500
Sep 13, 2023 65.10 65.10 65.10 65.10 65.10 400
Sep 12, 2023 67.62 67.62 67.62 67.62 67.62 -
Sep 11, 2023 67.62 67.62 67.62 67.62 67.62 151,700
Sep 8, 2023 68.96 68.96 67.62 67.62 67.62 800
Sep 7, 2023 67.71 67.71 67.71 67.71 67.71 300
Sep 6, 2023 67.71 67.71 67.71 67.71 67.71 200
Sep 5, 2023 67.46 67.46 67.46 67.46 67.46 -
Sep 1, 2023 67.46 67.46 67.46 67.46 67.46 -
Aug 31, 2023 64.41 67.49 64.41 67.46 67.46 1,000
Aug 30, 2023 66.41 66.41 66.41 66.41 66.41 -
Aug 29, 2023 66.41 66.41 66.41 66.41 66.41 1,700
Aug 28, 2023 63.97 63.97 63.97 63.97 63.97 800
Aug 25, 2023 64.96 64.96 64.96 64.96 64.96 300
Aug 24, 2023 64.58 64.58 64.58 64.58 64.58 800
Aug 23, 2023 64.17 64.17 64.17 64.17 64.17 700
Aug 22, 2023 64.39 64.39 64.39 64.39 64.39 500
Aug 21, 2023 63.75 63.75 63.75 63.75 63.75 300
Aug 18, 2023 63.75 63.75 63.75 63.75 63.75 500
Aug 17, 2023 62.30 63.77 62.30 63.77 63.77 1,000
Aug 16, 2023 63.81 63.81 63.81 63.81 63.81 -
Aug 15, 2023 63.81 63.81 63.81 63.81 63.81 -
Aug 14, 2023 63.81 63.81 63.81 63.81 63.81 -
Aug 11, 2023 63.81 63.81 63.81 63.81 63.81 -
Aug 10, 2023 63.81 63.81 63.81 63.81 63.81 200
Aug 9, 2023 63.39 63.39 63.39 63.39 63.39 -
Aug 8, 2023 63.39 63.39 63.39 63.39 63.39 -
Aug 7, 2023 63.39 63.39 63.39 63.39 63.39 100
Aug 4, 2023 63.39 63.39 63.39 63.39 63.39 400
Aug 3, 2023 64.50 64.50 64.50 64.50 64.50 200
Aug 2, 2023 64.50 64.50 64.50 64.50 64.50 100
Aug 1, 2023 64.50 64.50 64.50 64.50 64.50 200
Jul 31, 2023 64.50 64.50 64.50 64.50 64.50 700
Jul 28, 2023 63.48 63.48 63.48 63.48 63.48 300
Jul 27, 2023 63.77 63.77 63.30 63.30 63.30 1,000
Jul 26, 2023 63.78 63.78 63.78 63.78 63.78 300
Jul 25, 2023 62.14 62.14 62.14 62.14 62.14 300
Jul 24, 2023 62.14 62.14 62.14 62.14 62.14 -
Jul 21, 2023 62.14 62.14 62.14 62.14 62.14 900
Jul 20, 2023 64.10 64.10 64.10 64.10 64.10 -
Jul 19, 2023 64.10 64.10 64.10 64.10 64.10 500
Jul 18, 2023 64.32 64.32 64.32 64.32 64.32 100
Jul 17, 2023 64.32 64.32 64.32 64.32 64.32 300
Jul 14, 2023 64.08 64.08 64.08 64.08 64.08 300
Jul 13, 2023 64.34 64.34 64.08 64.08 64.08 600
Jul 12, 2023 63.43 63.43 63.43 63.43 63.43 -
Jul 11, 2023 63.43 63.43 63.43 63.43 63.43 100
Jul 10, 2023 63.43 63.43 63.43 63.43 63.43 300
Jul 7, 2023 62.00 62.00 62.00 62.00 62.00 300
Jul 6, 2023 62.00 62.00 62.00 62.00 62.00 -
Jul 5, 2023 62.00 62.00 62.00 62.00 62.00 300
Jul 3, 2023 63.25 63.25 61.67 62.36 62.36 1,100
Jun 30, 2023 62.26 62.26 62.26 62.26 62.26 400
Jun 29, 2023 63.05 63.05 63.05 63.05 63.05 -
Jun 28, 2023 63.05 63.05 63.05 63.05 63.05 1,500
Jun 27, 2023 60.78 61.00 60.12 60.12 60.12 1,000
Jun 26, 2023 59.90 59.90 59.90 59.90 59.90 400
Jun 23, 2023 60.25 60.25 60.25 60.25 60.25 1,300
Jun 22, 2023 64.24 64.24 64.24 64.24 64.24 100
Jun 21, 2023 64.24 64.24 64.24 64.24 64.24 1,200
Jun 20, 2023 60.79 60.79 60.79 60.79 60.79 1,300
Jun 16, 2023 63.52 63.52 63.52 63.52 63.52 -
Jun 15, 2023 63.56 63.56 63.52 63.52 63.52 500
Jun 14, 2023 63.48 63.48 63.48 63.48 63.48 200
Jun 13, 2023 62.75 62.75 62.75 62.75 62.75 -
Jun 12, 2023 62.75 62.75 62.75 62.75 62.75 300
Jun 9, 2023 63.03 63.13 63.03 63.13 63.13 1,900
Jun 8, 2023 61.85 61.85 61.85 61.85 61.85 5,100
Jun 7, 2023 61.63 61.63 61.63 61.63 61.63 300
Jun 6, 2023 61.63 61.63 61.63 61.63 61.63 500
Jun 5, 2023 60.92 60.92 60.92 60.92 60.92 300
Jun 2, 2023 60.92 60.92 60.92 60.92 60.92 400
Jun 1, 2023 58.21 58.21 58.21 58.21 58.21 500
May 31, 2023 59.66 59.66 59.66 59.66 59.66 -
May 30, 2023 60.31 60.31 59.66 59.66 59.66 800
May 26, 2023 60.36 60.36 59.05 59.05 59.05 5,300
May 25, 2023 58.50 58.95 57.50 57.50 57.50 6,800
May 24, 2023 60.13 60.13 60.13 60.13 60.13 -
May 23, 2023 60.13 60.13 60.13 60.13 60.13 300
May 22, 2023 60.13 60.13 60.13 60.13 60.13 -
May 19, 2023 60.13 60.13 60.13 60.13 60.13 25,300
May 18, 2023 60.77 60.77 60.77 60.77 60.77 600
May 17, 2023 59.49 59.49 59.49 59.49 59.49 300
May 16, 2023 59.49 59.49 59.49 59.49 59.49 300
May 15, 2023 58.94 58.94 58.94 58.94 58.94 1,000
May 12, 2023 58.04 58.04 58.04 58.04 58.04 3,200
May 11, 2023 58.04 58.04 58.04 58.04 58.04 500
May 10, 2023 58.80 58.80 58.80 58.80 58.80 -
May 9, 2023 58.80 58.80 58.80 58.80 58.80 6,700
May 8, 2023 56.63 56.63 56.63 56.63 56.63 400
May 5, 2023 56.63 56.63 56.63 56.63 56.63 300
May 4, 2023 56.63 56.63 56.63 56.63 56.63 1,700
May 3, 2023 56.53 56.53 56.53 56.53 56.53 -
May 2, 2023 58.23 58.23 55.94 56.53 56.53 900
May 1, 2023 56.17 57.56 56.17 57.12 57.12 1,100
Apr 28, 2023 54.86 55.50 54.86 55.39 55.39 2,000
Apr 27, 2023 57.49 57.49 57.49 57.49 57.49 400

Related Tickers

FUJIF FUJIFILM Holdings Corporation
21.96
0.00%
 
SPLP Steel Partners Holdings L.P.
36.75
-0.51%
 
MITSF Mitsui & Co., Ltd.
47.87
+0.25%
 
MSBHF Mitsubishi Corporation
22.76
+0.55%
 
HON Honeywell International Inc.
193.45
+0.22%