PINK:HTHIY
Hitachi, Ltd. (ADR) Stock Price (Quote)
$189.01
-1.47 (-0.772%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 HTHIY stock ended at $189.01. This is 0.772% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 0.494% from a day low at $188.95 to a day high of $189.88. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $189.75 | $189.88 | $188.95 | $189.01 | 18 360 |
| May 06, 2024 | $189.49 | $190.91 | $189.49 | $190.48 | 15 124 |
| May 03, 2024 | $188.27 | $189.00 | $187.65 | $188.99 | 14 111 |
| May 02, 2024 | $186.58 | $187.05 | $185.67 | $186.36 | 13 595 |
| May 01, 2024 | $183.80 | $185.93 | $183.23 | $185.68 | 11 093 |
| Apr 30, 2024 | $187.22 | $187.22 | $184.50 | $184.50 | 38 458 |
| Apr 29, 2024 | $178.04 | $179.44 | $177.95 | $179.32 | 16 283 |
| Apr 26, 2024 | $178.37 | $178.56 | $176.22 | $177.69 | 24 738 |
| Apr 25, 2024 | $170.00 | $170.00 | $167.95 | $169.39 | 29 148 |
| Apr 24, 2024 | $179.50 | $179.50 | $175.35 | $176.57 | 40 601 |
| Apr 23, 2024 | $171.68 | $172.20 | $171.30 | $172.15 | 57 470 |
| Apr 22, 2024 | $171.90 | $173.56 | $171.70 | $173.08 | 21 423 |
| Apr 19, 2024 | $174.18 | $174.55 | $172.78 | $173.92 | 32 831 |
| Apr 18, 2024 | $178.00 | $178.26 | $176.84 | $176.99 | 24 215 |
| Apr 17, 2024 | $181.70 | $181.72 | $179.69 | $179.94 | 48 493 |
| Apr 16, 2024 | $182.17 | $182.41 | $181.43 | $182.38 | 75 895 |
| Apr 15, 2024 | $191.63 | $191.63 | $187.25 | $187.34 | 22 632 |
| Apr 12, 2024 | $190.88 | $190.88 | $187.27 | $187.49 | 19 033 |
| Apr 11, 2024 | $190.12 | $190.85 | $188.38 | $190.85 | 14 625 |
| Apr 10, 2024 | $183.00 | $183.90 | $182.58 | $183.35 | 26 808 |
| Apr 09, 2024 | $187.01 | $187.20 | $185.75 | $186.08 | 22 982 |
| Apr 08, 2024 | $187.39 | $187.39 | $183.27 | $183.30 | 18 506 |
| Apr 05, 2024 | $183.16 | $184.26 | $183.15 | $183.47 | 30 777 |
| Apr 04, 2024 | $180.38 | $183.35 | $179.87 | $179.98 | 53 936 |
| Apr 03, 2024 | $179.65 | $180.60 | $178.77 | $179.85 | 56 992 |
