Hitachi Ltd (PK) (HTHIF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.1875 | 9.19117647059 | 23.8 | 26.55 | 23.8 | 16525 | 25.46980212 | CS |
| 4 | 0.0925 | 0.357211816953 | 25.895 | 26.9 | 22.5701 | 10846 | 24.95032681 | CS |
| 12 | 1.0875 | 4.36746987952 | 24.9 | 28.75 | 22.47 | 9274 | 25.34072379 | CS |
| 26 | 2.6476 | 11.3436647115 | 23.3399 | 29.349 | 17.2701 | 16734 | 24.04862803 | CS |
| 52 | 10.57749977 | 68.6404906692 | 15.41000023 | 29.349 | 15.10000023 | 13721 | 23.17059078 | CS |
| 156 | 14.85349983 | 133.406678671 | 11.13400017 | 29.349 | 8.19800012 | 9155 | 18.71772821 | CS |
| 260 | 18.38749989 | 241.940784525 | 7.60000011 | 29.349 | 4.79454007 | 7497 | 16.97058893 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 25.9875 | 0.12 | 0.44 | 25.9875 | 26.254 | 24.9625 | 2850 |
| 1737671220 | 25.8725 | -0.16 | -0.61 | 26.0125 | 26.55 | 25.8725 | 45530 |
| 1737584640 | 26.03 | 2.11 | 8.80 | 25.075 | 26.55 | 24.6 | 6669 |
| 1737498540 | 23.925 | 0.13 | 0.53 | 23.85 | 24.975 | 23.85 | 9129 |
| 1737152880 | 23.8 | 0.4 | 1.71 | 23.8 | 24.8 | 23.8 | 4772 |
| 1737066420 | 23.4 | -0.34 | -1.42 | 24.35 | 24.35 | 23.4 | 4774 |
| 1736979720 | 23.7375 | 0.05 | 0.23 | 23.7375 | 25.05 | 23.7375 | 3512 |
| 1736893380 | 23.6825 | -0.14 | -0.60 | 23.7125 | 24.95 | 23.5 | 6606 |
| 1736806800 | 23.825 | -0.05 | -0.21 | 24 | 25.1375 | 23.825 | 4007 |
| 1736547720 | 23.875 | -1.16 | -4.63 | 25.6 | 25.6 | 23.875 | 17180 |
| 1736375340 | 25.0334 | -0.97 | -3.72 | 24.975 | 26.4 | 24.975 | 1234 |
| 1736288940 | 26 | 1.15 | 4.64 | 25 | 26 | 25 | 5150 |
| 1736202360 | 24.8475 | -0.15 | -0.61 | 25.38 | 26.65 | 24.8475 | 8313 |
| 1735942980 | 25 | 0 | 0.00 | 22.5701 | 26.9 | 22.5701 | 54810 |
| 1735856700 | 25 | -0.29 | -1.14 | 25 | 26 | 25 | 2254 |
| 1735683960 | 25.2875 | 0.29 | 1.15 | 25 | 25.9625 | 24.7875 | 4762 |
| 1735597740 | 25 | 0.42 | 1.71 | 24.685 | 26 | 24.685 | 4027 |
| 1735338000 | 24.58 | -1.32 | -5.08 | 25.895 | 25.895 | 24.58 | 1652 |
| 1735252020 | 25.895 | 1.35 | 5.49 | 25.895 | 26.86 | 24.685 | 3024 |
| 1735078200 | 24.5475 | 0.57 | 2.39 | 24.1 | 25.895 | 23.25 | 4470 |
| 1734992400 | 23.975 | -0.85 | -3.40 | 23.975 | 25.325 | 23.975 | 2933 |
| 1734733200 | 24.82 | -1.01 | -3.91 | 24.05 | 26.25 | 24.0375 | 23443 |
| 1734646800 | 25.83 | 1.62 | 6.69 | 24.35 | 26.59 | 23.854 | 5566 |
| 1734560940 | 24.21 | -2.52 | -9.41 | 26 | 26.8 | 24.21 | 7675 |
| 1734474360 | 26.725 | 1.19 | 4.67 | 25.2375 | 26.725 | 25.2375 | 3870 |
| 1734388140 | 25.5325 | 0.28 | 1.12 | 26.0505 | 26.6175 | 25.2 | 20919 |
| 1734128940 | 25.2508 | -1.84 | -6.79 | 27.09 | 27.4 | 25.2508 | 4916 |
| 1734042480 | 27.09 | 1.49 | 5.83 | 26.6 | 27.09 | 25.25 | 5657 |
| 1733955900 | 25.5975 | 0.27 | 1.07 | 24.9501 | 27.8 | 24.9501 | 8632 |
| 1733869200 | 25.3275 | -0.73 | -2.79 | 27.85 | 27.85 | 25.216 | 7047 |
| 1733782800 | 26.055 | 0.13 | 0.48 | 28.4999 | 28.4999 | 26.05 | 5370 |
| 1733523600 | 25.93 | -0.47 | -1.78 | 25.9 | 28.6 | 25.85 | 5264 |
| 1733437500 | 26.4 | -0.18 | -0.66 | 27.475 | 27.475 | 25.9 | 7158 |
| 1733350980 | 26.575 | 0.4 | 1.53 | 28.7499 | 28.75 | 26.0125 | 4292 |
| 1733264700 | 26.175 | -1 | -3.68 | 27.325 | 27.9 | 26.175 | 12276 |
| 1733178180 | 27.175 | 1.5 | 5.84 | 26 | 27.7 | 25.45 | 6678 |
| 1732918200 | 25.675 | 1.66 | 6.92 | 25.675 | 26 | 24.325 | 5813 |
| 1732746540 | 24.0125 | -0.13 | -0.52 | 25.9999 | 26 | 24.0125 | 7643 |
| 1732660140 | 24.1375 | -0.63 | -2.54 | 24.025 | 25.4125 | 24.025 | 11435 |
| 1732573560 | 24.7675 | -1.01 | -3.91 | 24.8875 | 25.6625 | 24.34 | 6596 |
| 1732314000 | 25.775 | 0.56 | 2.20 | 26.5999 | 26.5999 | 23.388 | 4498 |
| 1732227900 | 25.22 | 1.4 | 5.86 | 25.85 | 25.85 | 22.91 | 2340 |
| 1732141740 | 23.825 | -1.92 | -7.45 | 23.1501 | 25.85 | 23.15 | 36249 |
| 1732054800 | 25.7425 | -0.02 | -0.08 | 27.0799 | 27.0799 | 22.47 | 14584 |
| 1731968640 | 25.7625 | -0.33 | -1.27 | 24.325 | 25.7625 | 23.655 | 10707 |
| 1731709260 | 26.095 | -0.21 | -0.78 | 26.0575 | 26.095 | 23.38 | 3056 |
| 1731622800 | 26.3 | 1.96 | 8.05 | 26.2125 | 26.3 | 24.6375 | 4247 |
| 1731536760 | 24.34 | -1.74 | -6.67 | 23.9501 | 25.6 | 23.9501 | 3602 |
| 1731450480 | 26.08 | -1.41 | -5.13 | 26.1875 | 26.88 | 25.43 | 3088 |
| 1731363600 | 27.49 | 0.98 | 3.70 | 26.1625 | 27.49 | 25.6375 | 37310 |
| 1731104400 | 26.51 | 0.33 | 1.24 | 26.5 | 26.51 | 25.15 | 4298 |
| 1731018540 | 26.185 | -0.72 | -2.66 | 25.675 | 27.2 | 24.9 | 4775 |
| 1730931600 | 26.9 | 1.9 | 7.60 | 23.8 | 26.9 | 23.75 | 14084 |
| 1730845680 | 25 | 1.14 | 4.78 | 23.81 | 25.25 | 22.7 | 3584 |
| 1730759160 | 23.86 | 0.76 | 3.29 | 23.2 | 26 | 23.2 | 7394 |
| 1730496420 | 23.1 | -0.24 | -1.03 | 24.9 | 25.15 | 23.1 | 1198 |
| 1730409780 | 23.34 | -1.25 | -5.08 | 25.95 | 25.95 | 23.34 | 6752 |
| 1730323500 | 24.59 | -0.71 | -2.81 | 25.7 | 28.4 | 24.59 | 6581 |
| 1730237280 | 25.3 | -0.57 | -2.18 | 27.98 | 28.4 | 25.25 | 2387 |
| 1730150880 | 25.865 | -0.84 | -3.13 | 26 | 27.57 | 25.845 | 2556 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
