OTC Markets OTCPK - Delayed Quote USD

Hitachi, Ltd. (HTHIF)

Compare
25.28
0.00
(0.00%)
At close: March 11 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 11, 202524.0325.2823.4025.2825.2813,800
Mar 10, 202524.7325.8824.4524.6124.613,600
Mar 7, 202525.1026.5025.1025.1025.102,500
Mar 6, 202526.9326.9325.2025.2025.2016,200
Mar 5, 202526.2026.2024.1624.9224.9245,400
Mar 4, 202524.4325.7824.1624.4324.435,200
Mar 3, 202527.0027.0024.6826.2326.2321,800
Feb 28, 202525.5026.5524.2624.2624.266,600
Feb 27, 202526.0826.6625.8025.8025.8015,100
Feb 26, 202526.8126.8126.0026.0026.001,600
Feb 25, 202525.8826.6325.5026.6326.633,400
Feb 24, 202527.2028.7526.7927.3027.3019,900
Feb 21, 202526.4028.6126.4027.4027.4011,600
Feb 20, 202527.9029.7027.9027.9027.9028,900
Feb 19, 202530.0230.3227.5528.5028.506,400
Feb 18, 202528.5528.8226.7728.4128.4123,000
Feb 14, 202527.2828.9426.9126.9126.916,300
Feb 13, 202525.4526.9425.4526.9426.945,000
Feb 12, 202526.0026.9026.0026.0126.0134,000
Feb 11, 202527.3027.3025.3526.5426.543,200
Feb 10, 202525.2026.7625.2025.2525.256,900
Feb 7, 202527.2027.2925.9225.9725.975,500
Feb 6, 202527.1627.1825.1525.8325.8324,500
Feb 5, 202526.5027.1025.4126.4926.494,200
Feb 4, 202525.0026.1325.0026.1326.134,900
Feb 3, 202524.4926.0423.9325.2125.2193,800
Jan 31, 202525.2025.9825.1925.1925.1967,300
Jan 30, 202525.2025.2024.0024.0024.003,100
Jan 29, 202523.8324.6823.8323.8323.837,100
Jan 28, 202523.7624.4923.7623.7623.763,500
Jan 27, 202525.2025.2023.4024.6724.6731,000
Jan 24, 202525.9926.2524.9625.9925.992,900
Jan 23, 202526.0126.2625.8725.8725.8745,500
Jan 22, 202525.0826.0324.6026.0326.036,700
Jan 21, 202523.8524.9823.8523.9323.939,100
Jan 17, 202523.8024.8023.8023.8023.804,800
Jan 16, 202524.3524.3523.4023.4023.404,800
Jan 15, 202523.7425.0523.7423.7423.743,500
Jan 14, 202523.7124.2223.5023.6823.686,600
Jan 13, 202524.0025.1423.8323.8323.834,000
Jan 10, 202525.6025.6023.8823.8823.8817,200
Jan 8, 202524.9825.0324.9825.0325.031,200
Jan 7, 202525.0026.0025.0026.0026.005,200
Jan 6, 202525.3825.8424.8524.8524.858,300
Jan 3, 202522.5726.9022.5725.0025.0054,800
Jan 2, 202525.0026.0025.0025.0025.002,300
Dec 31, 202425.0025.9624.7925.2925.294,800
Dec 30, 202424.6926.0024.6925.0025.004,000
Dec 27, 202425.9025.9024.5824.5824.581,700
Dec 26, 202425.9025.9024.6925.9025.903,000
Dec 24, 202424.1025.9024.1024.5524.554,500
Dec 23, 202423.9825.3323.9823.9823.982,900
Dec 20, 202424.0526.2524.0424.8224.8223,400
Dec 19, 202424.3526.5923.8525.8325.835,600
Dec 18, 202426.0026.8024.2124.2124.217,700
Dec 17, 202425.2426.7325.2426.7326.733,900
Dec 16, 202426.0526.6225.5325.5325.5320,900
Dec 13, 202427.0927.0925.2525.2525.254,900
Dec 12, 202426.6027.0925.8927.0927.095,700
Dec 11, 202424.9527.0924.9525.6025.608,600
Dec 10, 202427.8527.8525.2225.3325.337,000
Dec 9, 202428.5028.5026.0526.0626.065,400
Dec 6, 202425.9027.4825.8525.9325.935,300
Dec 5, 202427.4827.4825.9026.4026.407,200
Dec 4, 202428.7528.7526.0126.5826.584,300
Dec 3, 202427.3327.9026.1826.1826.1812,300
Dec 2, 202426.0027.3325.4527.1827.186,700
Nov 29, 202425.6825.6824.3325.6825.685,800
Nov 27, 202426.0026.0024.0124.0124.017,600
Nov 26, 202424.0325.4124.0324.1424.1411,400
Nov 25, 202424.8925.6624.3424.7724.776,600
Nov 22, 202426.6026.6023.3925.7825.784,500
Nov 21, 202425.8525.8522.9125.2225.222,300
Nov 20, 202423.1525.1823.1523.8323.8336,200
Nov 19, 202427.0827.0822.4725.7425.7414,600
Nov 18, 202424.3325.7623.6625.7625.7610,700
Nov 15, 202426.0626.1023.3826.1026.103,100
Nov 14, 202426.2126.3024.6426.3026.304,200
Nov 13, 202423.9525.6023.9524.3424.343,600
Nov 12, 202426.1926.8825.5426.0826.083,100
Nov 11, 202426.1627.4925.6427.4927.4937,300
Nov 8, 202426.5026.5125.6026.5126.514,300
Nov 7, 202425.6826.3124.9026.1926.194,800
Nov 6, 202423.8026.9023.8026.9026.9014,100
Nov 5, 202423.8125.2022.7025.0025.003,600
Nov 4, 202423.2026.0023.2023.8623.867,400
Nov 1, 202424.9025.1023.1023.1023.101,200
Oct 31, 202425.9525.9523.3423.3423.346,800
Oct 30, 202425.7028.4024.5924.5924.596,600
Oct 29, 202427.9828.4025.3025.3025.302,400
Oct 28, 202426.0027.5725.8525.8725.872,600
Oct 25, 202424.5728.4024.4526.7026.707,200
Oct 24, 202424.2827.9924.0824.3424.347,300
Oct 23, 202426.5426.8824.5225.8725.8717,600
Oct 22, 202424.2128.2324.0528.1628.164,300
Oct 21, 202424.2628.5024.0128.5028.505,800
Oct 18, 202428.2528.2524.6426.4526.452,100
Oct 17, 202428.3528.3524.8924.8924.891,400
Oct 16, 202428.2028.2025.4526.0126.0120,900
Oct 15, 202428.4528.4524.7928.2528.253,700
Oct 14, 202424.9527.7524.9527.7027.702,700
Oct 11, 202425.9227.8524.8526.9826.981,600
Oct 10, 202426.4027.5525.3025.3025.30900
Oct 9, 202425.7127.8025.6026.7026.702,600
Oct 8, 202428.2528.2525.1025.1025.101,300
Oct 7, 202426.8527.4424.7527.3927.3912,900
Oct 4, 202426.4626.8524.7524.9624.963,900
Oct 3, 202427.1527.1524.4027.1027.103,500
Oct 2, 202426.4127.3525.0027.3527.3523,600
Oct 1, 202427.9828.5025.9128.4528.457,500
Sep 30, 202425.4027.6525.4025.4025.404,900
Sep 27, 202429.1029.1024.2325.5125.515,000
Sep 26, 202429.3529.3526.0026.0026.001,900
Sep 25, 202426.3027.6525.7626.1426.1461,600
Sep 24, 202426.9527.0025.3525.3525.3544,000
Sep 23, 202426.7526.7523.8523.8523.852,000
Sep 20, 202426.3026.3023.8024.0024.0026,300
Sep 19, 202428.1428.1424.9526.1026.106,700
Sep 18, 202422.1126.0022.1122.1222.129,700
Sep 17, 202426.0026.0026.0026.0026.001,000
Sep 16, 202426.0026.0022.8226.0026.005,000
Sep 13, 202422.5025.7022.5025.7025.7030,400
Sep 12, 202426.0026.0021.6626.0026.006,400
Sep 11, 202421.7024.0021.7024.0024.001,200
Sep 10, 202424.3024.3021.8022.8822.8814,800
Sep 9, 202423.7023.7021.6021.6021.608,000
Sep 6, 202425.0025.0021.0021.4021.4040,400
Sep 5, 202422.1025.5022.1022.1022.104,000
Sep 4, 202422.6523.6021.7023.6023.60543,200
Sep 3, 202425.2525.5123.5523.5623.5654,700
Aug 30, 202424.8025.0023.8523.8523.853,900
Aug 29, 202424.8024.8022.8024.8024.803,400
Aug 28, 202422.0524.8022.0523.5923.597,700
Aug 27, 202424.8524.8522.8022.8022.804,900
Aug 26, 202424.9424.9422.8023.3723.37126,600
Aug 23, 202422.8025.0022.8024.9524.958,000
Aug 22, 202425.9025.9022.8023.8723.874,500
Aug 21, 202424.3025.0022.7025.0025.002,400
Aug 20, 202422.4024.5022.4024.5024.5017,500
Aug 19, 202425.0025.0022.0124.9224.92112,100
Aug 16, 202424.9825.0021.8522.0222.022,200
Aug 15, 202421.5024.4021.5023.9023.903,900
Aug 14, 202420.7124.9820.7123.1423.144,000
Aug 13, 202422.3224.9922.0023.0023.0039,400
Aug 12, 202422.1123.4820.2221.0021.004,300
Aug 9, 202424.0024.0018.3118.3118.311,500
Aug 8, 202420.7223.6120.7223.6123.613,200
Aug 7, 202424.4924.4921.0121.0121.015,100
Aug 6, 202424.0024.0017.2717.2717.2712,100
Aug 5, 202417.5023.0017.5017.5017.506,600
Aug 2, 202423.2023.2019.4120.9220.9240,900
Aug 1, 202423.0024.0022.0024.0024.0014,400
Jul 31, 202420.8523.0820.8522.3122.3132,500
Jul 30, 202422.2322.5820.0020.0020.003,500
Jul 29, 202422.9922.9919.7119.7119.7185,700
Jul 26, 202421.5623.1419.7919.7919.7916,100
Jul 25, 202418.7521.5618.7521.5621.567,900
Jul 24, 202423.3423.3421.0021.0021.004,100
Jul 23, 202424.4124.4119.9422.3322.338,800
Jul 22, 202424.7224.7219.8523.1823.187,400
Jul 19, 202423.2224.5521.6021.6021.602,800
Jul 18, 202424.8524.8521.9021.9021.90154,200
Jul 17, 202425.0125.0123.6723.8323.831,900
Jul 16, 202423.3524.3923.3423.9423.9412,800
Jul 15, 202422.3524.3222.3523.4123.412,300
Jul 12, 202422.2024.5622.2023.3323.333,400
Jul 11, 202424.2024.4523.2323.8423.84328,100
Jul 10, 202423.6524.7022.6024.0824.085,200
Jul 9, 202422.2124.0021.8223.7023.70181,100
Jul 8, 202423.9123.9122.6023.0023.0018,900
Jul 5, 202425.5425.5423.0023.2523.252,800
Jul 3, 202420.3824.0020.3822.8422.845,900
Jul 2, 202423.2023.8023.0023.2823.281,900
Jul 1, 202423.8023.8023.8023.8023.80600
Jun 28, 202422.6022.6022.6022.6022.60500
Jun 27, 2024 5:1 Stock Splits
Jun 27, 202422.7823.8021.7523.4723.478,000
Jun 26, 202421.7621.7621.7621.7621.76-
Jun 25, 202421.5521.7621.5521.7621.764,500
Jun 24, 202421.1521.1521.1521.1521.1543,500
Jun 21, 202420.9020.9020.9020.9020.90182,000
Jun 20, 202420.9020.9020.9020.9020.904,500
Jun 18, 202421.5021.5020.9020.9020.906,500
Jun 17, 202421.0021.0021.0021.0021.002,500
Jun 14, 202422.0922.0922.0922.0922.0947,000
Jun 13, 202421.7921.7921.2421.2421.2424,500
Jun 12, 202421.4222.0821.4222.0822.089,000
Jun 11, 202421.5121.5121.3021.3021.3014,500
Jun 10, 202422.1322.1721.5822.1722.173,500
Jun 7, 202420.6920.6920.6920.6920.69-
Jun 6, 202420.6920.8620.6920.6920.694,500
Jun 5, 202420.1420.6820.1420.6620.668,500
Jun 4, 202422.0022.0021.2021.2021.205,000
Jun 3, 202420.8621.7120.8621.7121.718,000
May 31, 202420.0020.2520.0020.2520.253,000
May 30, 202420.3620.3620.3620.3620.362,500
May 29, 202420.0220.4319.9620.4320.4321,000
May 28, 202422.5022.5019.9621.0021.0010,500
May 24, 202420.1120.3019.6320.3020.306,500
May 23, 202419.0819.6019.0819.0819.086,000
May 22, 202418.6118.8818.6118.8818.882,500
May 21, 202418.8219.3318.8219.0619.0620,000
May 20, 202418.7918.7918.7918.7918.794,500
May 17, 202419.0519.0518.4418.4418.446,000
May 16, 202418.5918.5918.5918.5918.596,500
May 15, 202418.3318.3318.3318.3318.335,500
May 14, 202418.8618.8618.8618.8618.863,000
May 13, 202418.6118.6118.6118.6118.612,500
May 10, 202418.7718.7718.7218.7218.728,000
May 9, 202418.3718.3718.3718.3718.372,000
May 8, 202418.3718.3718.0018.1618.163,000
May 7, 202418.9518.9518.9518.9518.952,000
May 6, 202419.1819.1818.4419.0419.0440,500
May 3, 202418.6219.1418.6219.0919.0910,000
May 2, 202418.7318.8818.6918.6918.6910,500
May 1, 202418.5618.5618.3118.3118.3111,000
Apr 30, 202418.3818.5518.3818.5518.5541,000
Apr 29, 202417.5117.9417.5117.9417.947,500
Apr 26, 202417.5517.9017.5517.6217.626,500
Apr 25, 202417.2617.2616.3617.1217.127,000
Apr 24, 202417.6117.6617.4517.5617.566,000
Apr 23, 202416.9117.2516.7816.9416.9411,000
Apr 22, 202417.1117.3617.1117.3617.364,500
Apr 19, 202417.4417.4417.1417.1517.1510,500
Apr 18, 202417.7618.0017.7618.0018.0052,500
Apr 17, 202418.5518.5517.5518.1218.125,000
Apr 16, 202418.5918.5917.9318.2518.2510,000
Apr 15, 202419.5619.5618.7718.7718.774,000
Apr 12, 202419.3519.3518.7818.7818.7813,500
Apr 11, 202418.7618.7618.7618.7618.7623,000
Apr 10, 202418.5918.5918.5918.5918.592,500
Apr 9, 202418.6218.6218.6018.6018.605,500
Apr 8, 202418.1418.1418.1418.1418.142,500
Apr 5, 202418.4018.4018.2918.2918.295,000
Apr 4, 202418.4418.4418.4418.4418.442,000
Apr 3, 202418.1218.1217.6517.8917.897,500
Apr 2, 202417.9017.9017.9017.9017.904,000
Apr 1, 202417.6017.9217.6017.9017.9010,500
Mar 28, 202417.8318.5217.8318.5218.527,000
Mar 27, 202418.7218.7618.7218.7618.76224,500
Mar 26, 202418.4318.4317.9918.2218.22228,500
Mar 25, 202418.3418.3618.2118.3618.36579,000
Mar 22, 202418.0618.4018.0618.3918.396,500
Mar 21, 202417.9017.9017.9017.9017.902,000
Mar 20, 202417.4017.6217.4017.6217.622,500
Mar 19, 202417.2417.4517.2417.4517.454,000
Mar 18, 202416.9917.2716.8516.8516.854,000
Mar 15, 202417.0217.0217.0217.0217.023,500
Mar 14, 202416.5117.0916.5117.0917.093,000
Mar 13, 202416.6316.6316.6316.6316.637,000
Mar 12, 202416.8417.0016.6316.6316.635,500

Related Tickers

KRKA.MU Koc Holding AS
21.00
+0.96%
 
HON.MX Honeywell International Inc.
4,342.18
0.00%
 
H4W.DU Jardine Matheson Holdings Ltd
37.88
+2.10%
 
FIH.L FIH group plc
221.60
-0.18%
 
8162.HK Loco Hong Kong Holdings Limited
0.600
0.00%
 
00088K.KS Hanwha Corporation
19,120.00
-6.27%
 
5134.KL Southern Acids (M) Berhad
2.9500
0.00%
 
JAR.L Jardine Matheson Holdings Limited
62.50
0.00%
 
5211PA.KL Sunway Berhad
4.1200
-3.74%
 
AFK.OL Arendals Fossekompani ASA
123.00
0.00%