Hitachi, Ltd. (HTHIF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 01:59PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 92.78 | 91.57 | 91.57 | 91.57 | 91.57 | 2,174 |
| Apr 30, 2024 | 91.90 | 92.76 | 91.90 | 92.76 | 92.76 | 8,200 |
| Apr 29, 2024 | 87.54 | 89.68 | 87.54 | 89.68 | 89.68 | 1,500 |
| 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 09, 2024 | 93.09 | 93.09 | 93.00 | 93.00 | 93.00 | 1,100 |
| Apr 08, 2024 | 90.69 | 90.69 | 90.69 | 90.69 | 90.69 | 500 |
| Apr 05, 2024 | 91.98 | 91.98 | 91.45 | 91.45 | 91.45 | 1,000 |
| Apr 04, 2024 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | 400 |
| Apr 03, 2024 | 90.60 | 90.60 | 88.23 | 89.43 | 89.43 | 1,500 |
| Apr 02, 2024 | 89.51 | 89.51 | 89.51 | 89.51 | 89.51 | 800 |
| Apr 01, 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 08, 2024 | 89.15 | 89.15 | 88.83 | 88.83 | 88.83 | 900 |
| Mar 07, 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | 500 |
| Mar 06, 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | 500 |
| Mar 05, 2024 | 90.00 | 90.00 | 86.80 | 86.80 | 86.80 | 2,400 |
| Mar 04, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 400 |
| Mar 01, 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 09, 2024 | 82.45 | 83.45 | 81.17 | 81.17 | 81.17 | 8,700 |
| Feb 08, 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | 400 |
| Feb 07, 2024 | 79.20 | 80.35 | 79.20 | 80.35 | 80.35 | 4,700 |
| Feb 06, 2024 | 80.98 | 80.98 | 80.65 | 80.65 | 80.65 | 900 |
| Feb 05, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 500 |
| Feb 02, 2024 | 81.10 | 81.62 | 80.77 | 80.77 | 80.77 | 2,800 |
| Feb 01, 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 09, 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | 500 |
| Jan 08, 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | 1,200 |
| Jan 05, 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | 300 |
| Jan 04, 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | 300 |
| Jan 03, 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | 29,800 |
| Jan 02, 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 08, 2023 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | 300 |
| Dec 07, 2023 | 69.00 | 70.59 | 69.00 | 69.21 | 69.21 | 800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.