U.S. Markets open in 5 hrs 29 mins

Hitachi, Ltd. (HTHIY)


Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
61.15+0.04 (+0.07%)
At close: 3:59PM EDT
People also watch
PCRFYTOSYYFUJIYKMTUYSMFG
DateOpenHighLowCloseAdj Close*Volume
Jun 28, 201760.8661.1560.6761.1561.15136,200
Jun 27, 201761.2361.2760.9261.1161.11139,800
Jun 26, 201761.6462.3061.4061.4061.4034,800
Jun 23, 201760.6060.7060.5660.7060.7012,800
Jun 22, 201760.7561.1860.3060.3860.3813,500
Jun 21, 201761.0261.1560.8561.0761.07169,700
Jun 20, 201760.6860.6860.3960.4360.439,700
Jun 19, 201760.3660.6960.3660.5260.5224,600
Jun 16, 201760.0060.3260.0060.3260.329,100
Jun 15, 201759.4859.9959.4859.9959.9913,900
Jun 14, 201761.2061.2060.8861.1661.168,400
Jun 13, 201761.5361.8461.5361.8261.8243,400
Jun 12, 201761.0361.0460.7961.0061.0014,200
Jun 09, 201761.4661.5760.9461.4461.447,300
Jun 08, 201762.1062.2961.9562.2862.2818,600
Jun 07, 201762.5962.7062.5362.7062.704,200
Jun 06, 201762.1362.2362.0962.1962.1912,800
Jun 05, 201762.5462.7362.1162.1762.1762,700
Jun 02, 201762.0062.8162.0062.8162.8144,700
Jun 01, 201760.8360.9860.8060.9760.978,900
May 31, 201760.3260.7560.3260.5560.555,500
May 30, 201760.4360.5160.3160.4060.407,200
May 26, 201760.2260.4260.2260.4260.429,600
May 25, 201760.2860.2960.2160.2960.295,800
May 24, 201761.1861.1860.2360.3960.396,600
May 23, 201760.7260.7260.3160.4360.4310,100
May 22, 201761.1861.1860.5960.7360.737,200
May 19, 201760.0260.3560.0260.2860.286,300
May 18, 201759.4859.8959.2859.8259.8213,300
May 17, 201759.8859.9759.4859.4959.4917,500
May 16, 201759.5659.5659.3159.5059.5018,000
May 15, 201758.5958.5958.4058.5058.506,100
May 12, 201755.6558.3155.5757.8357.8316,700
May 11, 201755.3055.5055.0955.3555.3510,200
May 10, 201755.7855.8955.6655.7655.768,000
May 09, 201755.9956.1355.8556.1256.1216,100
May 08, 201756.1956.2156.0456.1556.157,500
May 05, 201756.1456.3856.1056.3756.3716,500
May 04, 201755.7056.1155.7056.1156.1111,400
May 03, 201756.0056.0055.6655.9555.959,800
May 02, 201755.9556.0055.7155.8555.8510,600
May 01, 201755.8956.0055.8355.9055.905,900
Apr 28, 201755.4055.4355.3455.3555.357,800
Apr 27, 201755.3055.3655.2655.3655.3610,000
Apr 26, 201755.5255.5655.3455.3455.3413,200
Apr 25, 201754.2755.2954.1255.2955.2910,500
Apr 24, 201753.8253.9353.7653.9353.936,300
Apr 21, 201753.8653.9053.6853.8453.8416,000
Apr 20, 201753.2853.5353.2853.4653.468,700
Apr 19, 201752.9252.9252.7452.7952.794,800
Apr 18, 201753.0453.0652.8953.0653.0614,100
Apr 17, 201752.6952.9552.6952.9052.909,500
Apr 13, 201752.6952.6952.2452.3452.3413,200
Apr 12, 201752.7052.8952.6952.8652.8610,500
Apr 11, 201753.3053.3053.0053.2753.2715,500
Apr 10, 201753.1653.3053.1553.3053.3012,500
Apr 07, 201753.2053.3053.1153.1853.1811,100
Apr 06, 201753.3453.4153.2053.2853.2818,800
Apr 05, 201753.9754.1053.7253.7653.7620,600
Apr 04, 201754.2654.2653.8554.2154.219,400
Apr 03, 201754.3154.5854.2654.5854.5811,800
Mar 31, 201755.2655.2654.2054.3354.3320,300
Mar 30, 201755.0255.3155.0255.2555.2510,600
Mar 29, 201756.0056.2155.4255.8855.8830,000
Mar 28, 201755.9256.1255.5755.9555.9513,800
Mar 28, 20170.630346 Dividend
Mar 27, 201755.0055.3454.7055.3454.7113,400
Mar 24, 201755.7455.7454.8055.0854.459,900
Mar 23, 201755.1055.3154.9055.2454.618,800
Mar 22, 201754.6855.0554.6854.9454.317,100
Mar 21, 201755.2256.0854.8154.9154.2810,400
Mar 20, 201755.3755.8154.9455.1054.4714,400
Mar 17, 201755.3055.3054.9355.1754.548,300
Mar 16, 201755.8955.9255.6155.7755.139,000
Mar 15, 201755.4455.9555.1955.5454.917,700
Mar 14, 201754.8755.3054.8755.3054.6711,500
Mar 13, 201755.0055.3054.8555.2654.638,900
Mar 10, 201754.4354.8954.1654.6854.0610,800
Mar 09, 201755.3455.4055.0755.2854.6515,600
Mar 08, 201755.6255.6254.5755.3054.679,000
Mar 07, 201755.1855.4855.1555.4854.8514,200
Mar 06, 201754.1654.5054.1654.3153.6966,200
Mar 03, 201755.0855.0854.7754.8254.2080,000
Mar 02, 201755.7155.9355.2755.3754.7418,100
Mar 01, 201755.9056.3355.3356.3355.6911,700
Feb 28, 201755.1355.2554.9055.0854.4511,800
Feb 27, 201755.4555.4554.7855.0654.4314,400
Feb 24, 201755.7856.2555.7056.2555.618,700
Feb 23, 201756.0156.0755.7556.0255.3811,400
Feb 22, 201756.1356.3456.0156.3255.6813,400
Feb 21, 201755.3156.1555.3156.1555.519,900
Feb 17, 201755.2455.6355.2455.5054.879,600
Feb 16, 201755.6956.4855.6956.4755.834,300
Feb 15, 201755.8856.6455.8856.2155.579,200
Feb 14, 201756.1556.5755.3856.5355.8922,700
Feb 13, 201756.0556.2155.4256.0955.457,300
Feb 10, 201755.9455.9455.1055.1954.5617,000
Feb 09, 201755.9756.0855.6356.0855.4420,900
Feb 08, 201759.9559.9559.0459.2558.58107,800
Feb 07, 201759.3160.2159.3160.1159.439,100
*Close price adjusted for dividends and splits.
Loading more data...