Hitachi Ltd (PK) (HTHIY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -0.567214974475 | 52.89 | 56.05 | 51.59 | 261102 | 53.34912596 | DR |
| 4 | 0.82 | 1.58392891636 | 51.77 | 56.65 | 50.01 | 196724 | 53.26611119 | DR |
| 12 | 9.59 | 22.3023255814 | 43 | 56.65 | 37.76 | 187833 | 48.53782156 | DR |
| 26 | 18.21049949 | 52.9690635985 | 34.37950051 | 56.65 | 33.5900005 | 139897 | 46.76760714 | DR |
| 52 | 29.48899966 | 127.652479226 | 23.10100034 | 56.65 | 23.03800034 | 85960 | 44.00724903 | DR |
| 156 | 29.23599965 | 125.18626022 | 23.35400035 | 56.65 | 16.00800024 | 59945 | 32.10196834 | DR |
| 260 | 37.34999977 | 245.07873495 | 15.24000023 | 56.65 | 9.19400014 | 53128 | 26.84067081 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729286400 | 54.01 | -0.25 | -0.46 | 54.5 | 55.15 | 53.75 | 75390 |
| 1729200000 | 54.26 | 0.58 | 1.08 | 54.01 | 55.16 | 52.85 | 149091 |
| 1729113960 | 53.68 | 1.18 | 2.25 | 52.65 | 54.79 | 51.59 | 554286 |
| 1729027680 | 52.5 | -0.9 | -1.69 | 55.25 | 56.05 | 52.23 | 439803 |
| 1728941220 | 53.4 | 0.21 | 0.39 | 52.89 | 53.55 | 52.5 | 86938 |
| 1728681900 | 53.19 | 0.13 | 0.25 | 52.2 | 54.59 | 51.41 | 141314 |
| 1728595560 | 53.06 | -0.54 | -1.01 | 53.49 | 53.5 | 52.19 | 76054 |
| 1728508800 | 53.5993 | -0 | -0.00 | 54.97 | 55.04 | 53.2 | 113106 |
| 1728422580 | 53.6007 | 1.39 | 2.66 | 54.98 | 54.98 | 53 | 499786 |
| 1728336000 | 52.21 | 0.14 | 0.27 | 52.1 | 53.489 | 51.5 | 145922 |
| 1728077220 | 52.07 | 0.52 | 1.01 | 52.4 | 52.4 | 51.35 | 58588 |
| 1727990760 | 51.55 | -2.28 | -4.24 | 51.26 | 52.8 | 50.01 | 72515 |
| 1727904000 | 53.83 | 0.48 | 0.90 | 54.4 | 54.4 | 51.46 | 173496 |
| 1727818140 | 53.35 | 0.35 | 0.66 | 54.77 | 55 | 53 | 470853 |
| 1727731380 | 53 | 0.45 | 0.86 | 54.5 | 54.5 | 52.55 | 272648 |
| 1727472000 | 52.55 | -3.22 | -5.77 | 54.99 | 54.99 | 52.3424 | 125716 |
| 1727386200 | 55.77 | 2.9 | 5.49 | 54.79 | 56.65 | 54.15 | 67059 |
| 1727299200 | 52.87 | -0.82 | -1.53 | 53 | 53.65 | 50.94 | 211904 |
| 1727212800 | 53.691 | 1.32 | 2.52 | 54.98 | 55.04 | 52.8 | 137999 |
| 1727126940 | 52.37 | 0.31 | 0.60 | 51.77 | 53.62 | 50.5 | 62021 |
| 1726867200 | 52.06 | -0.05 | -0.10 | 51.06 | 52.11 | 50.7 | 85882 |
| 1726781220 | 52.11 | 3.16 | 6.46 | 51 | 52.76 | 50.5 | 73442 |
| 1726694460 | 48.95 | 0.31 | 0.64 | 48.64 | 50.27 | 47.34 | 102053 |
| 1726608240 | 48.64 | -0.54 | -1.10 | 48.85 | 49.49 | 48 | 75013 |
| 1726521720 | 49.18 | 0.48 | 0.99 | 48.1 | 49.67 | 47.7 | 95664 |
| 1726262940 | 48.7 | 0.26 | 0.54 | 48.5 | 50 | 47.96 | 65268 |
| 1726176540 | 48.44 | 1.13 | 2.39 | 49.11 | 49.11 | 47.38 | 73658 |
| 1726090140 | 47.31 | 1.11 | 2.40 | 47.74 | 47.79 | 44.65 | 182261 |
| 1726003500 | 46.2 | 0.9 | 1.99 | 46.98 | 47.45 | 45.4301 | 140864 |
| 1725917160 | 45.3 | 0.93 | 2.09 | 45.82 | 46.71 | 44.8 | 161530 |
| 1725658020 | 44.372 | -3.28 | -6.88 | 45.02 | 46.4 | 44.11 | 105160 |
| 1725571440 | 47.65 | 1.58 | 3.42 | 47.45 | 47.78 | 46.5 | 78407 |
| 1725485040 | 46.075 | -1.82 | -3.79 | 46 | 47.145 | 45.94 | 639146 |
| 1725398880 | 47.89 | -1.09 | -2.23 | 49 | 50.25 | 47.6 | 222877 |
| 1725053340 | 48.98 | 1.18 | 2.47 | 48.7 | 49.605 | 48.5 | 135117 |
| 1724966400 | 47.8 | 0.48 | 1.01 | 48.5 | 49.5 | 47.5 | 82740 |
| 1724880360 | 47.32 | 0.57 | 1.22 | 49.08 | 49.38 | 47.05 | 104754 |
| 1724794080 | 46.75 | -0.2 | -0.43 | 47.2 | 47.2 | 46.1 | 199580 |
| 1724707740 | 46.95 | -0.9 | -1.88 | 46.81 | 49 | 46.28 | 1100356 |
| 1724448480 | 47.85 | -0.11 | -0.23 | 47.7 | 48.06 | 46.1 | 78288 |
| 1724362140 | 47.96 | -0.8 | -1.64 | 47.11 | 49.63 | 46.74 | 102742 |
| 1724275380 | 48.76 | 1.21 | 2.54 | 49.96 | 49.96 | 48 | 89355 |
| 1724188800 | 47.55 | -1.36 | -2.78 | 47.09 | 48.77 | 46.5 | 80187 |
| 1724102880 | 48.91 | 0.31 | 0.64 | 49.5 | 49.99 | 48 | 355865 |
| 1723843740 | 48.6 | 1.51 | 3.21 | 47.8 | 49.11 | 47.5 | 116130 |
| 1723756860 | 47.09 | 0.78 | 1.68 | 46 | 47.46 | 44.69 | 81242 |
| 1723670820 | 46.31 | -1.24 | -2.61 | 46.5 | 46.5 | 45.13 | 159024 |
| 1723584360 | 47.55 | 2.98 | 6.68 | 45.9 | 48.51 | 45.8 | 281740 |
| 1723497900 | 44.5725 | 0.09 | 0.21 | 45.41 | 45.81 | 43.15 | 121562 |
| 1723238400 | 44.48 | 1.09 | 2.51 | 43.94 | 44.99 | 43.4 | 111435 |
| 1723152000 | 43.39 | -0.2 | -0.46 | 42.5 | 44.39 | 42.5 | 144564 |
| 1723065720 | 43.59 | 1.27 | 3.00 | 44.31 | 46.85 | 43.43 | 207687 |
| 1722979800 | 42.32 | 1.82 | 4.49 | 42.8 | 42.8 | 41 | 333576 |
| 1722893340 | 40.5 | 0.11 | 0.27 | 38.97 | 40.89 | 37.76 | 365027 |
| 1722634140 | 40.39 | -3.96 | -8.93 | 40.52 | 43.46 | 39.82 | 376858 |
| 1722547620 | 44.35 | -1.55 | -3.38 | 45.87 | 46.43 | 44.01 | 75542 |
| 1722461340 | 45.9 | 3.99 | 9.52 | 45.41 | 46.74 | 43.5 | 105208 |
| 1722374820 | 41.91 | 0.06 | 0.14 | 42.12 | 42.4 | 40.61 | 80815 |
| 1722288180 | 41.85 | 0.44 | 1.06 | 43 | 43.34 | 41.75 | 157049 |
| 1722029100 | 41.41 | 1.41 | 3.52 | 40.67 | 42.11 | 40 | 109001 |
| 1721942400 | 40 | -3.05 | -7.08 | 40.97 | 40.99 | 39.65 | 149038 |
| 1721856480 | 43.05 | -0.75 | -1.71 | 44.81 | 44.95 | 42.75 | 271020 |
| 1721770140 | 43.8 | -0.7 | -1.57 | 45 | 45.59 | 43.7517 | 829630 |
| 1721683740 | 44.5 | -1.07 | -2.35 | 44.75 | 44.99 | 42.84 | 252719 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
