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 26, 2022 52.68 174 +0.23(+0.44%)
May 25, 2022 52.24 52.45 52.24 52.45 432 +0.10(+0.19%)
May 23, 2022 52.35 13 +0.94(+1.83%)
May 20, 2022 51.41 51.41 51.41 51.41 649 +0.50(+0.98%)
May 19, 2022 50.66 50.91 50.66 50.91 359 +0.97(+1.94%)
May 16, 2022 49.94 2 -0.06(-0.12%)
May 13, 2022 50.00 50.00 50.00 50.00 1,032 +2.00(+4.17%)
May 12, 2022 48.40 48.40 48.00 48.00 40,456 -0.86(-1.77%)
May 11, 2022 48.21 48.86 48.21 48.86 1,115 +0.60(+1.25%)
May 10, 2022 48.26 48.26 48.26 48.26 1,338 -1.46(-2.93%)
May 06, 2022 49.72 161 +0.25(+0.50%)
May 05, 2022 49.47 49.47 49.47 49.47 162 -0.43(-0.87%)
May 04, 2022 48.77 49.90 48.77 49.90 211 -0.30(-0.59%)
May 03, 2022 49.67 50.20 49.00 50.20 2,186 +2.00(+4.15%)
May 02, 2022 48.20 48.20 48.20 48.20 2,060 +0.92(+1.94%)
Apr 29, 2022 47.61 47.66 47.28 47.28 960 -0.40(-0.83%)
Apr 28, 2022 46.64 47.68 46.64 47.68 200 +2.12(+4.66%)
Apr 26, 2022 45.56 4,204 -0.66(-1.43%)
Apr 25, 2022 47.49 47.49 46.22 46.22 15,302 -0.50(-1.07%)
Apr 22, 2022 46.72 46.72 46.72 46.72 272 -1.62(-3.36%)
Apr 21, 2022 47.75 48.34 47.75 48.34 420 +0.98(+2.06%)
Apr 20, 2022 47.37 47.37 47.37 47.37 414 +0.35(+0.75%)
Apr 14, 2022 47.02 78 +0.70(+1.52%)
Apr 13, 2022 46.31 46.31 46.31 46.31 1,166 +1.01(+2.22%)
Apr 12, 2022 45.30 45.30 45.30 45.30 1,638 -1.20(-2.58%)
Apr 11, 2022 47.80 47.80 46.50 46.50 2,399 -2.16(-4.44%)
Apr 06, 2022 48.66 101 -0.38(-0.78%)
Apr 05, 2022 49.04 49.04 49.04 49.04 199 -1.26(-2.50%)
Apr 04, 2022 50.30 50.30 50.30 50.30 251 +0.78(+1.58%)
Apr 01, 2022 49.52 49.52 49.52 49.52 638 -1.01(-2.00%)
Mar 29, 2022 50.53 1,418 -0.49(-0.96%)
Mar 25, 2022 51.02 29 -0.02(-0.05%)
Mar 24, 2022 51.04 51.04 51.04 51.04 252 +0.44(+0.87%)
Mar 23, 2022 51.38 51.55 50.60 50.60 1,684 +0.83(+1.67%)
Mar 21, 2022 49.77 556 +1.96(+4.10%)
Mar 17, 2022 47.81 194 +3.09(+6.91%)
Mar 10, 2022 44.72 10,800 -0.05(-0.11%)
Mar 09, 2022 44.46 44.77 44.46 44.77 30,637 +2.15(+5.04%)
Mar 08, 2022 40.99 42.62 40.99 42.62 222,943 -0.02(-0.04%)
Mar 07, 2022 42.33 42.63 42.33 42.63 206,797 -3.36(-7.31%)
Mar 04, 2022 45.83 47.30 45.46 46.00 3,662 -0.40(-0.87%)
Mar 03, 2022 46.57 46.84 46.40 46.40 2,773 -1.70(-3.53%)
Mar 01, 2022 48.10 87 -0.91(-1.85%)
Feb 28, 2022 49.01 49.01 49.01 49.01 44,043 +0.07(+0.13%)
Feb 25, 2022 48.41 49.57 48.41 48.94 1,148 +0.69(+1.43%)
Feb 24, 2022 47.55 48.25 47.55 48.25 1,589 -2.60(-5.11%)
Feb 23, 2022 50.68 51.19 50.68 50.85 2,487 -0.31(-0.61%)
Feb 22, 2022 51.16 51.16 51.16 51.16 737 -2.68(-4.98%)
Feb 18, 2022 53.84 0 +2.80(+5.49%)
Feb 16, 2022 51.04 102 +1.53(+3.09%)
Feb 15, 2022 49.84 50.91 49.51 49.51 6,112 -2.69(-5.15%)
Feb 10, 2022 52.20 4 +1.05(+2.05%)
Feb 08, 2022 51.15 0 +0.75(+1.49%)
Feb 07, 2022 50.16 50.40 50.16 50.40 514 -1.45(-2.80%)
Feb 02, 2022 51.83 51.85 51.00 51.85 5,594 +0.68(+1.33%)
Feb 01, 2022 49.61 51.24 49.61 51.17 2,025 -0.83(-1.60%)
Jan 31, 2022 51.93 52.00 51.93 52.00 1,450 +0.27(+0.52%)
Jan 28, 2022 52.89 52.89 51.50 51.73 1,253 -1.21(-2.29%)
Jan 27, 2022 52.58 52.94 52.58 52.94 2,032 -2.18(-3.96%)
Jan 25, 2022 55.12 20 +0.78(+1.44%)
Jan 24, 2022 55.67 55.67 54.34 54.34 655 -0.75(-1.36%)
Jan 21, 2022 55.09 55.64 55.09 55.09 15,989 -1.38(-2.44%)
Jan 20, 2022 56.47 56.47 56.47 56.47 499 +1.14(+2.06%)
Jan 19, 2022 55.33 55.33 55.33 55.33 168 -2.22(-3.86%)
Jan 18, 2022 58.68 58.68 57.55 57.55 1,371 -3.17(-5.22%)
Jan 14, 2022 60.72 0 +0.06(+0.10%)
Jan 13, 2022 60.66 60.66 60.66 60.66 2,130 +0.23(+0.38%)
Jan 12, 2022 59.21 60.51 59.21 60.43 1,227 +1.20(+2.03%)
Jan 11, 2022 59.23 59.23 59.23 59.23 226 +0.93(+1.60%)
Jan 07, 2022 58.30 58.30 58.30 206 -0.08(-0.13%)
Jan 05, 2022 58.38 58.38 58.38 159 +1.88(+3.34%)
Jan 04, 2022 55.76 56.49 55.76 56.49 440 +2.08(+3.81%)
Jan 03, 2022 53.26 54.41 53.26 54.41 573 +1.07(+2.01%)
Dec 31, 2021 53.34 53.34 53.34 53.34 411 -1.38(-2.51%)
Dec 30, 2021 54.72 54.72 54.72 54.72 302 +1.16(+2.16%)
Dec 29, 2021 53.56 53.56 53.56 53.56 1,157 -0.18(-0.33%)
Dec 27, 2021 53.73 53.73 53.73 188 +0.40(+0.75%)
Dec 23, 2021 53.34 53.34 53.34 53.34 1,014 -1.23(-2.26%)
Dec 22, 2021 54.57 54.57 54.57 54.57 410 -0.63(-1.14%)
Dec 21, 2021 55.39 55.39 55.00 55.20 2,169 +0.35(+0.63%)
Dec 20, 2021 54.85 54.85 54.85 54.85 461 -1.18(-2.10%)
Dec 17, 2021 56.29 56.29 56.03 56.03 1,823 +1.76(+3.25%)
Dec 15, 2021 54.27 54.27 54.27 170 -1.49(-2.68%)
Dec 13, 2021 55.76 55.76 55.76 37 -2.23(-3.85%)
Dec 09, 2021 57.99 57.99 57.99 388 +0.22(+0.39%)
Dec 08, 2021 57.77 57.77 57.77 57.77 221 -1.54(-2.60%)
Dec 07, 2021 58.21 59.31 58.21 59.31 498 -0.19(-0.32%)
Dec 02, 2021 59.50 59.50 59.50 73 +0.54(+0.92%)
Dec 01, 2021 59.24 59.24 58.96 58.96 640 +0.89(+1.54%)
Nov 30, 2021 58.07 58.07 58.07 58.07 313 -3.32(-5.41%)
Nov 26, 2021 61.39 61.39 61.39 189 -1.84(-2.92%)
Nov 24, 2021 63.23 63.90 63.23 63.23 933 -0.77(-1.20%)
Nov 23, 2021 64.00 64.00 64.00 64.00 333 +0.90(+1.42%)
Nov 18, 2021 63.10 63.10 63.10 344 -0.96(-1.49%)
Nov 15, 2021 64.06 64.06 64.06 45 +1.01(+1.61%)
Nov 11, 2021 63.05 63.05 63.05 133 +1.87(+3.06%)
Nov 09, 2021 61.18 61.18 61.18 61.18 421 -2.21(-3.49%)
Nov 08, 2021 62.30 63.40 62.30 63.39 1,458 +1.02(+1.64%)
Nov 05, 2021 62.37 62.37 62.37 62.37 495 +3.37(+5.71%)
Nov 03, 2021 59.00 59.00 59.00 10,407 +1.09(+1.87%)
Oct 29, 2021 57.91 57.91 57.91 21 -1.53(-2.58%)
Oct 26, 2021 59.67 59.67 59.45 59.45 373 -0.21(-0.35%)
Oct 25, 2021 59.66 59.66 59.66 59.66 302 +0.48(+0.82%)
Oct 22, 2021 59.17 59.17 59.17 59.17 522 -0.45(-0.76%)
Oct 21, 2021 59.62 59.62 59.62 59.62 239 +0.62(+1.06%)
Oct 19, 2021 59.00 59.00 59.00 59 -0.05(-0.08%)
Oct 15, 2021 59.05 59.05 59.05 50 +0.55(+0.94%)
Oct 14, 2021 58.50 58.50 58.50 58.50 532 +0.18(+0.31%)
Oct 13, 2021 57.42 58.62 57.42 58.32 653 -0.68(-1.16%)
Oct 11, 2021 59.00 59.00 59.00 341 +2.74(+4.87%)
Oct 06, 2021 56.26 56.26 56.26 54 -5.62(-9.07%)
Sep 28, 2021 61.88 61.88 61.88 10 +2.50(+4.21%)
Sep 21, 2021 59.37 59.37 59.37 78 -1.73(-2.83%)
Sep 15, 2021 61.10 61.10 61.10 8 -0.26(-0.43%)
Sep 14, 2021 61.36 61.36 61.36 61.36 240 +0.11(+0.18%)
Sep 13, 2021 61.25 61.25 61.25 61.25 222 -0.16(-0.26%)
Sep 09, 2021 61.41 61.41 61.41 311 +3.73(+6.47%)
Sep 07, 2021 57.68 57.68 57.68 26 -0.15(-0.26%)
Sep 03, 2021 61.04 61.04 57.83 57.83 605 -0.46(-0.79%)
Sep 02, 2021 55.08 58.29 55.08 58.29 328 +0.47(+0.81%)
Sep 01, 2021 57.82 57.82 57.82 57.82 281 +1.36(+2.41%)
Aug 26, 2021 56.46 56.46 56.46 65 -0.29(-0.51%)
Aug 25, 2021 56.76 56.76 56.75 56.75 659 +1.15(+2.07%)
Aug 19, 2021 55.60 55.60 55.60 136 -1.20(-2.10%)
Aug 18, 2021 56.80 56.80 56.80 56.80 563 -1.41(-2.41%)
Aug 13, 2021 58.20 58.20 58.20 74 -0.50(-0.85%)
Aug 12, 2021 58.70 58.70 58.70 58.70 155 +0.36(+0.61%)
Aug 11, 2021 58.35 58.35 58.34 58.34 1,382 +1.56(+2.76%)
Aug 09, 2021 56.78 56.78 56.78 43 +0.50(+0.89%)
Aug 03, 2021 56.28 56.28 56.28 29 -1.12(-1.95%)
Aug 02, 2021 57.40 57.40 57.40 57.40 342 +0.00(+0.00%)
Jul 30, 2021 56.70 57.40 56.70 57.40 2,233 -1.29(-2.20%)
Jul 29, 2021 59.97 59.97 58.69 58.69 48,585 +0.27(+0.46%)
Jul 23, 2021 58.42 58.42 58.42 0 +0.48(+0.83%)
Jul 20, 2021 57.94 57.94 57.94 18 -0.47(-0.80%)
Jul 15, 2021 58.41 58.41 58.41 4 -1.93(-3.19%)
Jul 14, 2021 60.34 60.34 60.34 60.34 190 -1.38(-2.24%)
Jul 12, 2021 61.72 61.72 61.72 4 +2.06(+3.46%)
Jul 09, 2021 59.66 59.66 59.66 59.66 259 +1.27(+2.17%)
Jul 06, 2021 58.39 58.39 58.39 54 +2.81(+5.06%)
Jun 24, 2021 55.58 55.58 55.58 45 +1.58(+2.93%)
Jun 23, 2021 54.00 54.00 54.00 54.00 305 -0.76(-1.39%)
Jun 21, 2021 54.76 54.76 54.76 54 -1.84(-3.25%)
Jun 16, 2021 56.60 56.60 56.60 25 +1.74(+3.17%)
Jun 15, 2021 54.86 54.86 54.86 54.86 334 -0.35(-0.63%)
Jun 14, 2021 55.21 55.21 55.21 55.21 225 +0.45(+0.83%)
Jun 11, 2021 54.76 54.76 54.76 54.76 293 -0.84(-1.50%)
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.