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 )

103.44 +0.14 (+0.13%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 6, 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 29, 2020 32.70 32.70 32.70 32.70 100 -0.54(-1.64%)
May 28, 2020 29.52 29.52 33.24 1,800 +3.73(+12.63%)
May 26, 2020 29.52 29.52 29.52 0 +0.00(+0.00%)
May 22, 2020 29.52 29.52 29.52 29.52 3,100 -0.63(-2.10%)
May 21, 2020 30.15 30.15 30.15 40 +0.00(+0.00%)
May 20, 2020 30.15 30.15 30.15 30.15 245 +0.96(+3.29%)
May 15, 2020 29.19 29.19 29.19 0 -0.32(-1.09%)
May 13, 2020 29.51 29.51 29.51 0 -0.85(-2.80%)
May 12, 2020 30.02 30.36 30.02 30.36 206 +0.48(+1.61%)
May 11, 2020 30.68 30.68 29.88 29.88 256 +0.10(+0.34%)
May 08, 2020 29.78 29.78 29.78 29.78 100 +0.88(+3.04%)
May 07, 2020 29.24 29.24 28.90 1,900 -0.34(-1.16%)
May 05, 2020 29.24 29.24 29.24 0 -2.24(-7.12%)
Apr 30, 2020 31.48 31.48 31.48 0 +2.95(+10.34%)
Apr 28, 2020 28.53 28.53 28.53 0 +1.63(+6.06%)
Apr 27, 2020 26.90 26.90 26.90 689 +0.00(+0.00%)
Apr 24, 2020 26.90 26.90 26.90 26.90 600 -0.56(-2.04%)
Apr 23, 2020 27.46 27.46 27.46 27.46 157 +0.82(+3.08%)
Apr 22, 2020 26.64 26.64 26.64 26.64 302 -2.41(-8.30%)
Apr 21, 2020 29.05 29.05 29.05 29.05 200 +1.06(+3.79%)
Apr 20, 2020 27.99 27.99 27.99 27.99 237 +0.01(+0.04%)
Apr 17, 2020 27.98 27.98 27.98 2 +0.00(+0.00%)
Apr 16, 2020 28.72 28.73 27.98 27.98 901 -1.38(-4.69%)
Apr 15, 2020 29.29 29.29 29.36 400 +0.06(+0.21%)
Apr 14, 2020 28.99 28.99 29.29 955 +0.30(+1.05%)
Apr 09, 2020 28.99 28.99 28.99 0 +0.36(+1.26%)
Apr 07, 2020 28.63 28.63 28.63 0 -0.53(-1.80%)
Apr 06, 2020 29.16 29.16 29.16 35 +0.00(+0.00%)
Apr 01, 2020 29.16 29.16 29.16 0 +0.51(+1.76%)
Mar 31, 2020 28.65 28.65 28.65 2 +0.00(+0.00%)
Mar 30, 2020 28.65 28.65 28.65 28.65 170 +0.41(+1.44%)
Mar 26, 2020 28.24 28.24 28.24 0 +1.28(+4.76%)
Mar 25, 2020 26.96 26.96 26.96 26.96 404 +1.71(+6.77%)
Mar 24, 2020 25.25 25.25 25.25 25.25 650 +1.28(+5.33%)
Mar 23, 2020 25.29 25.29 23.97 1,400 -1.32(-5.21%)
Mar 20, 2020 25.29 25.29 25.29 25.29 100 -1.18(-4.46%)
Mar 19, 2020 26.47 26.47 26.47 7 +0.00(+0.00%)
Mar 18, 2020 26.47 26.47 26.47 1,800 +0.00(+0.00%)
Mar 17, 2020 26.47 26.47 26.47 50 +0.00(+0.00%)
Mar 13, 2020 26.47 26.47 26.47 0 -7.16(-21.29%)
Mar 10, 2020 33.63 33.63 33.63 0 +0.00(+0.00%)
Mar 06, 2020 33.63 33.63 33.63 0 -0.02(-0.06%)
Mar 05, 2020 33.53 34.46 33.53 33.65 800 -0.76(-2.21%)
Mar 04, 2020 34.41 34.41 34.41 3 +0.00(+0.00%)
Mar 03, 2020 34.41 34.41 34.41 34.41 100 +0.75(+2.24%)
Mar 02, 2020 33.66 33.66 33.66 33.66 1,221 +0.86(+2.61%)
Feb 28, 2020 32.80 32.80 32.80 32.80 200 -1.44(-4.21%)
Feb 27, 2020 34.24 34.24 34.24 34.24 175 -1.59(-4.43%)
Feb 25, 2020 35.83 35.83 35.83 0 -3.04(-7.82%)
Feb 24, 2020 38.87 38.87 38.87 9 +0.00(+0.00%)
Feb 11, 2020 38.87 38.87 38.87 0 +0.00(+0.00%)
Feb 10, 2020 38.84 38.87 38.84 38.87 48,000 +1.57(+4.21%)
Feb 04, 2020 37.30 37.30 37.30 0 -0.70(-1.85%)
Jan 31, 2020 38.00 38.00 38.00 0 -3.66(-8.78%)
Jan 30, 2020 41.66 41.66 41.66 24 +0.00(+0.00%)
Jan 28, 2020 41.66 41.66 41.66 0 +0.00(+0.00%)
Jan 17, 2020 41.66 41.66 41.66 0 +0.00(+0.00%)
Jan 16, 2020 41.66 41.66 41.66 2 +0.00(+0.00%)
Jan 15, 2020 41.66 41.66 41.66 60 +0.00(+0.00%)
Jan 13, 2020 41.66 41.66 41.66 0 -0.24(-0.58%)
Jan 09, 2020 41.90 41.90 41.90 0 -0.79(-1.84%)
Jan 07, 2020 42.69 42.69 42.69 0 -0.21(-0.48%)
Jan 06, 2020 43.20 43.20 42.89 909 -0.31(-0.71%)
Jan 03, 2020 43.20 43.20 43.20 43.20 100 -0.23(-0.53%)
Dec 31, 2019 43.43 43.43 43.43 0 +1.63(+3.90%)
Dec 30, 2019 41.80 41.80 41.80 10 +0.00(+0.00%)
Dec 23, 2019 41.80 41.80 41.80 0 -0.20(-0.48%)
Dec 20, 2019 42.00 42.00 42.00 47 +0.00(+0.00%)
Dec 19, 2019 42.00 42.00 42.00 42.00 589 +1.68(+4.17%)
Dec 18, 2019 40.32 40.32 40.32 40.32 100 -0.68(-1.66%)
Dec 17, 2019 39.96 41.85 39.96 41.00 700 +1.85(+4.72%)
Dec 06, 2019 39.15 39.15 39.15 0 +0.00(+0.00%)
Dec 05, 2019 39.75 39.75 39.15 100 -0.60(-1.50%)
Dec 04, 2019 39.75 39.75 39.75 39.75 106 +1.78(+4.69%)
Dec 02, 2019 37.97 37.97 37.97 0 +0.00(+0.00%)
Nov 26, 2019 37.97 37.97 37.97 0 -0.63(-1.63%)
Nov 25, 2019 38.52 39.12 38.52 38.60 3,400 -0.14(-0.35%)
Nov 19, 2019 38.74 38.74 38.74 0 +0.00(+0.00%)
Nov 15, 2019 38.74 38.74 38.74 0 +0.09(+0.24%)
Nov 12, 2019 38.64 38.64 38.64 0 +0.44(+1.16%)
Nov 04, 2019 38.20 38.20 38.20 0 -0.79(-2.03%)
Oct 30, 2019 38.99 38.99 38.99 0 +2.08(+5.64%)
Oct 28, 2019 36.91 36.91 36.91 0 +0.00(+0.00%)
Oct 11, 2019 36.91 36.91 36.91 0 +0.48(+1.31%)
Oct 10, 2019 36.98 36.98 36.43 36.43 962 -1.11(-2.96%)
Oct 09, 2019 37.54 37.54 37.54 37.54 153 +0.67(+1.82%)
Oct 08, 2019 37.69 37.69 36.87 48,600 -0.82(-2.17%)
Oct 07, 2019 37.70 37.70 37.69 37.69 20,000 +0.19(+0.50%)
Oct 04, 2019 37.04 37.04 37.50 100 +0.46(+1.24%)
Oct 02, 2019 37.04 37.04 37.04 0 -0.70(-1.85%)
Oct 01, 2019 37.74 37.74 37.74 37.74 7,500 +0.32(+0.85%)
Sep 30, 2019 37.30 37.42 37.29 37.42 28,268 +0.79(+2.16%)
Sep 20, 2019 36.63 36.63 36.63 0 -1.33(-3.50%)
Sep 17, 2019 37.96 37.96 37.96 0 -0.26(-0.68%)
Sep 16, 2019 38.22 38.22 38.22 67 +0.00(+0.00%)
Sep 12, 2019 38.22 38.22 38.22 0 -0.22(-0.57%)
Sep 11, 2019 38.44 38.44 38.44 38.44 300 +1.45(+3.93%)
Sep 09, 2019 36.99 36.99 36.99 0 +2.73(+7.97%)
Aug 30, 2019 34.26 34.26 34.26 0 +0.00(+0.00%)
Aug 28, 2019 34.26 34.26 34.26 0 +0.00(+0.00%)
Aug 23, 2019 34.26 34.26 34.26 0 +0.24(+0.70%)
Aug 20, 2019 34.02 34.02 34.02 0 +0.00(+0.00%)
Aug 16, 2019 34.02 34.02 34.02 0 -0.30(-0.87%)
Aug 13, 2019 34.32 34.32 34.32 0 -0.58(-1.66%)
Aug 07, 2019 34.90 34.90 34.90 0 +1.08(+3.19%)
Aug 06, 2019 33.92 33.92 33.82 33.82 1,380 -1.85(-5.19%)
Jul 30, 2019 35.67 35.67 35.67 0 -0.58(-1.60%)
Jul 26, 2019 36.25 36.25 36.25 0 +0.00(+0.00%)
Jul 25, 2019 36.25 36.25 36.25 36.25 504 -1.20(-3.19%)
Jul 24, 2019 37.45 37.45 37.45 37.45 148 +0.49(+1.34%)
Jul 11, 2019 36.95 36.95 36.95 0 -0.76(-2.02%)
Jul 09, 2019 37.71 37.71 37.71 0 -0.99(-2.57%)
Jul 02, 2019 38.70 38.70 38.70 0 +0.84(+2.23%)
Jul 01, 2019 37.79 37.86 37.79 37.86 2,660 +1.22(+3.34%)
Jun 28, 2019 36.64 36.64 36.64 81 +0.00(+0.00%)
Jun 18, 2019 36.64 36.64 36.64 0 +0.63(+1.74%)
Jun 13, 2019 36.01 36.01 36.01 0 +0.00(+0.00%)
Jun 12, 2019 36.01 36.01 36.01 0 +0.00(+0.00%)
Jun 10, 2019 36.01 36.01 36.01 0 +0.00(+0.00%)
Jun 07, 2019 36.01 36.01 36.01 36.01 200 +1.50(+4.35%)
Jun 05, 2019 34.51 34.51 34.51 0 +0.00(+0.00%)
Jun 04, 2019 34.51 34.51 34.51 34.51 142 +0.90(+2.68%)
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.