Hitachi ADR (OP: HTHIY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	49.10	50.00	47.34	48.87	93,442	+0.07(+0.14%)
Nov 01, 2024	49.20	49.20	47.22	48.80	79,713	-1.70(-3.37%)
Oct 31, 2024	50.40	51.50	50.01	50.50	160,394	+2.35(+4.88%)
Oct 30, 2024	52.05	52.35	48.15	48.15	202,343	-4.58(-8.69%)
Oct 29, 2024	51.27	54.44	51.27	52.73	630,500	+0.05(+0.09%)
Oct 28, 2024	52.45	54.16	51.00	52.68	86,262	+0.23(+0.44%)
Oct 25, 2024	52.14	54.29	51.90	52.45	77,999	+0.31(+0.59%)
Oct 24, 2024	53.55	53.89	51.51	52.14	51,853	+1.35(+2.66%)
Oct 23, 2024	51.64	51.65	49.48	50.79	110,108	-0.89(-1.73%)
Oct 22, 2024	52.30	52.30	50.13	51.68	96,615	-0.86(-1.65%)
Oct 21, 2024	53.20	53.40	52.36	52.55	71,067	-1.46(-2.71%)
Oct 18, 2024	54.50	55.15	53.75	54.01	75,390	-0.25(-0.46%)
Oct 17, 2024	54.01	55.16	52.85	54.26	149,091	+0.58(+1.08%)
Oct 16, 2024	52.65	54.79	51.59	53.68	554,286	+1.18(+2.25%)
Oct 15, 2024	55.25	56.05	52.23	52.50	439,803	-0.90(-1.69%)
Oct 14, 2024	52.89	53.55	52.50	53.40	86,938	+0.21(+0.39%)
Oct 11, 2024	52.20	54.59	51.41	53.19	141,314	+0.13(+0.25%)
Oct 10, 2024	53.49	53.50	52.19	53.06	76,054	-0.54(-1.01%)
Oct 09, 2024	54.97	55.04	53.20	53.60	113,106	-0.00(-0.00%)
Oct 08, 2024	54.98	54.98	53.00	53.60	499,786	+1.39(+2.66%)
Oct 07, 2024	52.10	53.49	51.50	52.21	145,922	+0.14(+0.27%)
Oct 04, 2024	52.40	52.40	51.35	52.07	58,588	+0.52(+1.01%)
Oct 03, 2024	51.26	52.50	50.01	51.55	72,520	-2.28(-4.24%)
Oct 02, 2024	54.40	54.40	51.46	53.83	173,496	+0.48(+0.90%)
Oct 01, 2024	54.77	55.00	53.00	53.35	470,853	+0.35(+0.66%)
Sep 30, 2024	54.50	54.50	52.56	53.00	272,648	+0.45(+0.86%)
Sep 27, 2024	54.99	54.99	52.34	52.55	125,716	-3.22(-5.77%)
Sep 26, 2024	54.79	56.65	54.15	55.77	67,059	+2.90(+5.49%)
Sep 25, 2024	53.00	53.65	50.94	52.87	211,904	-0.82(-1.53%)
Sep 24, 2024	54.98	55.04	52.80	53.69	137,999	+1.32(+2.52%)
Sep 23, 2024	51.77	53.62	50.50	52.37	62,021	+0.31(+0.60%)
Sep 20, 2024	51.06	52.11	50.70	52.06	85,882	-0.05(-0.10%)
Sep 19, 2024	51.00	52.76	50.50	52.11	73,442	+3.16(+6.46%)
Sep 18, 2024	48.64	50.27	47.34	48.95	102,053	+0.31(+0.64%)
Sep 17, 2024	48.85	49.49	48.00	48.64	75,013	-0.54(-1.10%)
Sep 16, 2024	48.10	49.67	47.70	49.18	95,664	+0.48(+0.99%)
Sep 13, 2024	48.50	50.00	47.96	48.70	65,268	+0.26(+0.54%)
Sep 12, 2024	49.11	49.11	47.38	48.44	73,658	+1.13(+2.39%)
Sep 11, 2024	47.74	47.79	44.65	47.31	182,261	+1.11(+2.40%)
Sep 10, 2024	46.98	47.45	45.43	46.20	140,864	+0.90(+1.99%)
Sep 09, 2024	45.82	46.71	44.80	45.30	161,530	+0.93(+2.09%)
Sep 06, 2024	45.02	46.00	44.11	44.37	105,160	-3.28(-6.88%)
Sep 05, 2024	47.45	47.78	46.50	47.65	78,407	+1.57(+3.42%)
Sep 04, 2024	46.00	46.99	45.94	46.08	639,146	-1.81(-3.79%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.