Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hitachi Ltd Ord (OP: HTHIF )

101.26 -0.51 (-0.50%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 33.61 33.61 33.61 33.61 200 +0.73(+2.22%)
May 22, 2019 32.88 32.88 32.88 0 -1.17(-3.44%)
May 21, 2019 33.98 34.05 33.98 34.05 405 +1.00(+3.03%)
May 20, 2019 33.05 33.05 33.05 33.05 243 -1.19(-3.48%)
May 16, 2019 34.24 34.24 34.24 0 +0.00(+0.00%)
May 15, 2019 34.24 34.24 34.24 34.24 2,000 +0.45(+1.33%)
May 14, 2019 33.79 33.79 33.79 33.79 700 +0.77(+2.33%)
May 13, 2019 33.02 33.02 33.02 33.02 169 -1.02(-3.00%)
May 08, 2019 34.04 34.04 34.04 0 +0.00(+0.00%)
May 07, 2019 34.10 34.10 34.04 34.04 704 +2.14(+6.71%)
May 03, 2019 31.90 31.90 31.90 0 +0.00(+0.00%)
May 02, 2019 31.90 31.90 31.90 31.90 126 -0.53(-1.63%)
May 01, 2019 32.43 32.43 32.43 29 +0.00(+0.00%)
Apr 30, 2019 32.43 32.43 32.43 32.43 111 -0.92(-2.76%)
Apr 29, 2019 32.67 33.35 32.67 33.35 218 +0.63(+1.93%)
Apr 22, 2019 32.72 32.72 32.72 0 +0.00(+0.00%)
Apr 09, 2019 32.72 32.72 32.72 0 +0.00(+0.00%)
Apr 01, 2019 32.72 32.72 32.72 0 +0.93(+2.93%)
Mar 28, 2019 31.79 31.79 31.79 0 -0.32(-1.00%)
Mar 27, 2019 32.11 32.11 32.11 7,000 +0.00(+0.00%)
Mar 21, 2019 32.11 32.11 32.11 0 +1.00(+3.21%)
Mar 18, 2019 31.11 31.11 31.11 0 +0.84(+2.78%)
Mar 13, 2019 30.27 30.27 30.27 0 +1.69(+5.93%)
Mar 08, 2019 28.58 28.58 28.58 0 -2.65(-8.50%)
Mar 04, 2019 31.23 31.23 31.23 0 +0.00(+0.00%)
Feb 25, 2019 31.23 31.23 31.23 0 +0.30(+0.99%)
Feb 21, 2019 30.93 30.93 30.93 0 +0.29(+0.96%)
Feb 19, 2019 30.63 30.63 30.63 0 -0.05(-0.15%)
Feb 15, 2019 30.68 30.68 30.68 0 +0.00(+0.00%)
Feb 14, 2019 30.68 30.68 30.68 30.68 1,030 -1.45(-4.50%)
Feb 06, 2019 32.12 32.12 32.12 0 +0.00(+0.00%)
Feb 04, 2019 32.12 32.12 32.12 0 +0.68(+2.17%)
Feb 01, 2019 31.43 31.44 31.43 31.44 300 +0.23(+0.74%)
Jan 28, 2019 31.21 31.21 31.21 0 +0.00(+0.00%)
Jan 24, 2019 31.21 31.21 31.21 0 +0.00(+0.00%)
Jan 22, 2019 31.21 31.21 31.21 0 -1.05(-3.27%)
Jan 18, 2019 32.27 32.27 32.27 0 +0.00(+0.00%)
Jan 17, 2019 32.27 32.27 32.27 4 +0.00(+0.00%)
Jan 16, 2019 32.24 32.27 32.24 32.27 40,000 +1.14(+3.68%)
Jan 14, 2019 31.12 31.12 31.12 0 +0.91(+3.01%)
Jan 11, 2019 30.22 30.45 30.21 30.21 600 +4.95(+19.60%)
Jan 10, 2019 25.26 25.26 25.26 0 +0.00(+0.00%)
Jan 09, 2019 25.26 25.26 25.26 26,045 +0.00(+0.00%)
Dec 27, 2018 25.26 25.26 25.26 0 -1.14(-4.32%)
Dec 26, 2018 25.24 26.40 25.24 26.40 1,832 -0.24(-0.90%)
Dec 21, 2018 26.64 26.64 26.64 0 +0.00(+0.00%)
Dec 20, 2018 26.64 26.64 26.64 26.64 605 -2.72(-9.26%)
Dec 18, 2018 29.36 29.36 29.36 0 +0.00(+0.00%)
Dec 13, 2018 29.36 29.36 29.36 0 +0.00(+0.00%)
Dec 12, 2018 29.36 29.36 29.36 0 +0.00(+0.00%)
Dec 07, 2018 29.36 29.36 29.36 0 +0.00(+0.00%)
Dec 06, 2018 29.36 29.36 29.36 40,005 +0.00(+0.00%)
Nov 30, 2018 29.36 29.36 29.36 0 -1.61(-5.20%)
Nov 29, 2018 30.97 30.97 30.97 29,000 +0.00(+0.00%)
Nov 19, 2018 30.97 30.97 30.97 0 +0.00(+0.00%)
Nov 15, 2018 30.97 30.97 30.97 0 +0.00(+0.00%)
Nov 12, 2018 30.97 30.97 30.97 0 +0.00(+0.00%)
Nov 09, 2018 30.97 30.97 30.97 5 +0.00(+0.00%)
Nov 08, 2018 30.97 30.97 30.97 30.97 189 -0.94(-2.95%)
Nov 07, 2018 31.91 31.91 31.91 31.91 719 +1.11(+3.60%)
Nov 01, 2018 30.80 30.80 30.80 0 +0.40(+1.32%)
Oct 31, 2018 30.40 30.40 30.40 30.40 786 +2.27(+8.07%)
Oct 30, 2018 28.13 28.13 28.13 0 +0.00(+0.00%)
Oct 25, 2018 28.13 28.13 28.13 0 -1.57(-5.29%)
Oct 24, 2018 29.70 29.70 29.70 29.70 100 -2.80(-8.62%)
Oct 11, 2018 32.50 32.50 32.50 0 +0.00(+0.00%)
Oct 09, 2018 32.50 32.50 32.50 0 -1.07(-3.19%)
Oct 08, 2018 33.57 33.57 33.57 2 +0.00(+0.00%)
Oct 05, 2018 33.57 33.57 33.57 33.57 700 -0.03(-0.09%)
Oct 04, 2018 33.60 33.60 33.60 33.60 550 +0.42(+1.27%)
Oct 03, 2018 33.18 33.18 33.18 8 +0.00(+0.00%)
Oct 02, 2018 33.67 33.67 33.18 33.18 2,920 +26.95(+432.58%)
Sep 26, 2018 6.230 6.230 6.230 0 +0.00(+0.00%)
Sep 24, 2018 6.230 6.230 6.230 0 +0.00(+0.00%)
Sep 19, 2018 6.230 6.230 6.230 0 +0.00(+0.00%)
Sep 14, 2018 6.230 6.230 6.230 0 +0.00(+0.00%)
Sep 12, 2018 6.230 6.230 6.230 0 +0.00(+0.00%)
Sep 11, 2018 6.230 6.230 6.230 60 +0.00(+0.00%)
Sep 05, 2018 6.230 6.230 6.230 0 -0.16(-2.50%)
Aug 31, 2018 6.390 6.390 6.390 0 -0.23(-3.47%)
Aug 16, 2018 6.620 6.620 6.620 0 +0.00(+0.00%)
Aug 10, 2018 6.620 6.620 6.620 0 -0.25(-3.64%)
Aug 09, 2018 6.870 6.870 6.870 25 +0.00(+0.00%)
Aug 06, 2018 6.870 6.870 6.870 0 +0.00(+0.00%)
Jul 31, 2018 6.870 6.870 6.870 0 +0.00(+0.00%)
Jul 30, 2018 28 +0.00(+0.00%)
Jul 27, 2018 7.430 7.460 7.430 7.460 300 +0.26(+3.61%)
Jul 25, 2018 7.200 7.200 7.200 5 -0.02(-0.28%)
Jul 23, 2018 7.220 7.220 7.220 0 +0.31(+4.49%)
Jul 16, 2018 6.910 6.910 6.910 1 -0.03(-0.43%)
Jul 12, 2018 6.940 6.940 6.940 0 -0.08(-1.14%)
Jun 22, 2018 7.020 7.020 7.020 0 -0.40(-5.39%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.