Canada markets closed

Hitachi, Ltd. (HTHIY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
176.57+4.42 (+2.57%)
At close: 03:58PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024179.50179.50175.35176.57176.5740,601
Apr 23, 2024171.68172.20171.30172.15172.1557,600
Apr 22, 2024171.90173.56171.70173.08173.0821,500
Apr 19, 2024174.18174.55172.78173.92173.9233,000
Apr 18, 2024178.00178.26176.84176.99176.9924,700
Apr 17, 2024181.70181.72179.69179.94179.9448,600
Apr 16, 2024182.17182.41181.43182.38182.3876,600
Apr 15, 2024191.63191.63187.25187.34187.3423,000
Apr 12, 2024190.88190.88187.27187.49187.4919,200
Apr 11, 2024190.12190.85188.38190.85190.8515,000
Apr 10, 2024183.00183.90182.58183.35183.3527,000
Apr 09, 2024187.01187.20185.75186.08186.0826,500
Apr 08, 2024187.39187.39183.27183.30183.3018,800
Apr 05, 2024183.16184.26183.15183.47183.4731,000
Apr 04, 2024180.38183.35179.87179.98179.9854,700
Apr 03, 2024179.65180.60178.77179.85179.8557,500
Apr 02, 2024177.71178.10177.17178.02178.0215,700
Apr 01, 2024176.50178.79176.50177.04177.0413,100
Mar 28, 2024183.99183.99182.21182.29182.2920,200
Mar 27, 2024183.81184.99183.20184.98184.9831,300
Mar 26, 2024183.58183.58180.42181.68181.68114,300
Mar 25, 2024184.26184.26181.85182.34182.3427,500
Mar 22, 2024184.37184.37181.55182.02182.02137,800
Mar 21, 2024181.85183.55181.42182.77182.77115,600
Mar 20, 2024174.55177.95174.55176.61176.61127,600
Mar 19, 2024174.38174.98173.19174.62174.6228,600
Mar 18, 2024168.95170.47168.95170.47170.4711,900
Mar 15, 2024167.25168.36167.25167.92167.9211,300
Mar 14, 2024169.42171.25166.84167.25167.2511,800
Mar 13, 2024161.76167.29161.76167.09167.0914,800
Mar 12, 2024167.00167.89166.90167.89167.8919,500
Mar 11, 2024174.00174.00167.77168.16168.1617,000
Mar 08, 2024180.65180.65174.71175.76175.7616,900
Mar 07, 2024175.75177.07175.75176.57176.5712,500
Mar 06, 2024175.76176.84175.52176.10176.1027,500
Mar 05, 2024175.18177.56175.18176.56176.5627,200
Mar 04, 2024180.00180.00174.00174.94174.9432,200
Mar 01, 2024170.00173.23170.00172.48172.4820,200
Feb 29, 2024168.89170.58167.71168.41168.4117,800
Feb 28, 2024170.75170.80167.58168.60168.6010,600
Feb 27, 2024169.45174.25169.45170.46170.4614,700
Feb 26, 2024170.00170.00168.82169.40169.4015,500
Feb 23, 2024172.91172.91170.59172.26172.2619,400
Feb 22, 2024173.52173.52171.58172.04172.0430,600
Feb 21, 2024168.25168.25165.70166.48166.4818,100
Feb 20, 2024163.00163.86160.04163.62163.6221,400
Feb 16, 2024163.68163.68159.19161.84161.8418,900
Feb 15, 2024157.95163.03157.95162.90162.9020,800
Feb 14, 2024160.37161.18160.25161.12161.1233,000
Feb 13, 2024165.55165.55161.74161.95161.95111,900
Feb 12, 2024162.97163.75162.75163.41163.4113,100
Feb 09, 2024160.52162.44160.52162.44162.4418,200
Feb 08, 2024161.79161.79159.32160.69160.6932,900
Feb 07, 2024153.71159.15153.71159.15159.1535,400
Feb 06, 2024159.16159.73158.73159.73159.7313,400
Feb 05, 2024161.90161.90158.40160.38160.3839,800
Feb 02, 2024167.25167.25161.13162.00162.0095,800
Feb 01, 2024160.85161.44160.24161.12161.1222,700
Jan 31, 2024158.00159.52157.50158.37158.3746,500
Jan 30, 2024156.69156.69152.93153.24153.24125,100
Jan 29, 2024153.83154.69153.39154.69154.6919,100
Jan 26, 2024154.00154.25151.80151.93151.9316,600
Jan 25, 2024155.10156.44153.22155.88155.8830,300
Jan 24, 2024154.54154.95153.95153.95153.9553,100
Jan 23, 2024154.19154.23152.50153.47153.47155,100
Jan 22, 2024152.93155.05152.93154.80154.8018,200
Jan 19, 2024151.10152.35151.00152.35152.3522,500
Jan 18, 2024151.06152.37151.06152.23152.2334,700
Jan 17, 2024150.66151.00150.50150.99150.9921,600
Jan 16, 2024154.15154.15151.28151.90151.9027,900
Jan 12, 2024152.84152.84151.44151.58151.5816,700
Jan 11, 2024150.00152.15149.97151.80151.8016,500
Jan 10, 2024149.86149.86144.44147.04147.0415,200
Jan 09, 2024148.01149.24147.15147.52147.5216,000
Jan 08, 2024141.68143.99141.68143.99143.9916,600
Jan 05, 2024143.95143.95141.71141.90141.9012,100
Jan 04, 2024138.63141.33138.63140.48140.4826,400
Jan 03, 2024142.00142.30140.71140.81140.8156,000
Jan 02, 2024143.76144.85142.16142.41142.4120,100
Dec 29, 2023144.09144.90143.86144.57144.5710,200
Dec 28, 2023140.20144.14140.20144.10144.1011,600
Dec 27, 2023143.00143.30142.44142.99142.9914,400
Dec 26, 2023144.55144.55141.70141.70141.7018,500
Dec 22, 2023137.22142.25137.22141.46141.4619,000
Dec 21, 2023141.78142.36141.54142.36142.3619,200
Dec 20, 2023138.25139.52136.54136.54136.5416,300
Dec 19, 2023141.25141.25136.75139.12139.1227,000
Dec 18, 2023136.84138.34136.84138.34138.3418,700
Dec 15, 2023139.60139.60136.60136.60136.6026,900
Dec 14, 2023138.25140.30138.25140.17140.1711,800
Dec 13, 2023135.81140.05135.81139.90139.9022,500
Dec 12, 2023135.31140.32135.31138.05138.0517,600
Dec 11, 2023136.38137.69136.29137.32137.3219,300
Dec 08, 2023136.23137.35136.22137.35137.3514,700
Dec 07, 2023138.00139.37137.72139.01139.0119,700
Dec 06, 2023140.66140.84140.01140.01140.0113,600
Dec 05, 2023138.34138.83138.17138.26138.2615,800
Dec 04, 2023142.19143.58140.62140.79140.7919,100
Dec 01, 2023140.55142.26140.55142.26142.2616,400
Nov 30, 2023138.28138.90138.28138.74138.7432,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...