Hitachi Ltd (PK) (HTHIY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.13 | 4.55278001612 | 24.82 | 26.89 | 24.1 | 287909 | 25.14457021 | DR |
| 4 | -1.615 | -5.85887901324 | 27.565 | 29.99 | 24.1 | 230748 | 26.52093996 | DR |
| 12 | 0.425 | 1.66503428012 | 25.525 | 29.99 | 22.965 | 162218 | 25.69703216 | DR |
| 26 | 3.04 | 13.2693147097 | 22.91 | 29.99 | 22.325 | 165841 | 25.62811288 | DR |
| 52 | 8.37499974 | 47.6529138896 | 17.57500026 | 29.99 | 16.17600024 | 136986 | 24.13657217 | DR |
| 156 | 17.23499987 | 197.762474044 | 8.71500013 | 29.99 | 8.00400012 | 70689 | 19.46894314 | DR |
| 260 | 19.75799991 | 319.089141195 | 6.19200009 | 29.99 | 4.59700007 | 60588 | 16.27031509 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 25.95 | -0.1 | -0.38 | 25.89 | 26.29 | 25.03 | 166060 |
| 1741300140 | 26.05 | 0.84 | 3.33 | 26.47 | 26.89 | 25.88 | 195246 |
| 1741213440 | 25.21 | 0.57 | 2.31 | 24.81 | 25.29 | 24.4 | 172938 |
| 1741126800 | 24.64 | -0.53 | -2.11 | 24.1 | 25.09 | 24.1 | 398951 |
| 1741040760 | 25.17 | 0.01 | 0.04 | 25.67 | 26.14 | 24.89 | 282679 |
| 1740781260 | 25.16 | -0.48 | -1.87 | 24.82 | 25.3 | 24.19 | 389732 |
| 1740695340 | 25.64 | -0.23 | -0.89 | 26.52 | 26.93 | 25.64 | 151927 |
| 1740608400 | 25.87 | 0.34 | 1.32 | 25.37 | 25.96 | 24.83 | 276195 |
| 1740522480 | 25.532 | -1.67 | -6.13 | 26 | 26.2 | 24.87 | 239298 |
| 1740435600 | 27.2 | -0.06 | -0.22 | 27.11 | 27.77 | 27 | 381738 |
| 1740176400 | 27.26 | -1.54 | -5.35 | 28 | 28.28 | 27 | 505227 |
| 1740090480 | 28.8 | -0.19 | -0.66 | 29.0225 | 29.09 | 28.5 | 267109 |
| 1740003960 | 28.99 | 0.29 | 1.01 | 28.7 | 29.99 | 28.7 | 194444 |
| 1739917740 | 28.7 | 0.38 | 1.36 | 28.705 | 28.85 | 28.535 | 367088 |
| 1739572020 | 28.315 | 1.17 | 4.31 | 28.25 | 29.095 | 27.9 | 275242 |
| 1739485320 | 27.145 | 0.95 | 3.61 | 27 | 27.505 | 26.5 | 126476 |
| 1739398920 | 26.19815 | -0.43 | -1.60 | 26.35 | 26.5 | 25.76 | 146552 |
| 1739312940 | 26.625 | 0.04 | 0.13 | 26.065 | 27.15 | 25.79 | 160772 |
| 1739226000 | 26.59 | -0.34 | -1.24 | 26.88 | 27.225 | 25.7 | 111780 |
| 1738967160 | 26.925 | 0.12 | 0.44 | 27.565 | 27.565 | 26.75 | 669536 |
| 1738880400 | 26.8075 | 0.06 | 0.21 | 26.45 | 27 | 26.16 | 102422 |
| 1738794000 | 26.75 | 0.79 | 3.04 | 27 | 27 | 26.15 | 237106 |
| 1738708080 | 25.96 | 0.46 | 1.80 | 26.25 | 26.395 | 25.64 | 178366 |
| 1738621740 | 25.5 | -0.1 | -0.39 | 24.5 | 25.55 | 24.5 | 248606 |
| 1738362000 | 25.6 | 0.82 | 3.31 | 25 | 26.195 | 24.8 | 286478 |
| 1738276080 | 24.78 | 1.09 | 4.60 | 24.87 | 25.65 | 24.385 | 327352 |
| 1738189740 | 23.69 | -0.08 | -0.34 | 24.125 | 24.535 | 23.11 | 195160 |
| 1738103280 | 23.77 | -0.93 | -3.77 | 23.82 | 24.4025 | 23.385 | 352100 |
| 1738016820 | 24.7 | -1.49 | -5.67 | 24.86 | 25.805 | 24.01 | 394812 |
| 1737757440 | 26.185 | 0.25 | 0.96 | 26 | 26.64 | 25.085 | 166320 |
| 1737671220 | 25.935 | 0.58 | 2.31 | 26 | 26 | 25.5 | 291994 |
| 1737584640 | 25.35 | 0.8 | 3.26 | 25.385 | 25.755 | 24.85 | 607514 |
| 1737498540 | 24.55 | 0.64 | 2.66 | 24.79 | 24.925 | 23.925 | 438140 |
| 1737152880 | 23.915 | 0.22 | 0.95 | 23.755 | 24.465 | 23.04 | 179828 |
| 1737066420 | 23.69 | -0.38 | -1.58 | 23.23 | 23.845 | 22.965 | 278880 |
| 1736979720 | 24.07 | 0.29 | 1.20 | 24.17 | 24.465 | 23.04 | 370404 |
| 1736893380 | 23.785 | -0.03 | -0.13 | 22.97 | 24.39 | 22.97 | 335738 |
| 1736806800 | 23.815 | -0.11 | -0.44 | 24.32 | 24.64 | 23.505 | 323800 |
| 1736547720 | 23.92 | -1.16 | -4.62 | 24.2 | 24.4 | 23.825 | 333598 |
| 1736375340 | 25.07825 | -0.26 | -1.03 | 25.08 | 25.08 | 24.845 | 175680 |
| 1736288940 | 25.34 | -0.01 | -0.04 | 26.005 | 26.355 | 25.335 | 203140 |
| 1736202360 | 25.35 | 0.38 | 1.52 | 25.625 | 26.005 | 24.49 | 187356 |
| 1735942980 | 24.97 | 0.23 | 0.95 | 25.24 | 25.475 | 24.575 | 299142 |
| 1735856700 | 24.735 | 0 | 0.02 | 25.24 | 25.58 | 23.325 | 161078 |
| 1735683960 | 24.73 | -0.06 | -0.22 | 24.5 | 25.53 | 24.04 | 116002 |
| 1735597740 | 24.785 | -0.46 | -1.80 | 24.28 | 25.225 | 24.215 | 265564 |
| 1735338000 | 25.24 | 0.07 | 0.28 | 25.115 | 25.565 | 25 | 118002 |
| 1735252020 | 25.17 | 0.55 | 2.21 | 25.27 | 25.795 | 24.75 | 284552 |
| 1735078200 | 24.625 | -0.24 | -0.95 | 24.35 | 24.85 | 23.84505 | 190872 |
| 1734992400 | 24.86 | -0.02 | -0.06 | 24.69 | 25.43 | 23.95 | 255728 |
| 1734733200 | 24.875 | -0.36 | -1.41 | 23.91 | 25.125 | 23.82 | 266042 |
| 1734646800 | 25.23 | 0.13 | 0.50 | 24.42 | 25.89 | 24.385 | 214864 |
| 1734560940 | 25.105 | -0.74 | -2.86 | 26.595 | 26.595 | 25.105 | 186130 |
| 1734474360 | 25.845 | -0.06 | -0.21 | 26 | 26.725 | 25.52 | 181544 |
| 1734388140 | 25.9 | -0.23 | -0.86 | 25.325 | 26.635 | 25.325 | 193730 |
| 1734128940 | 26.125 | -0.34 | -1.28 | 25.525 | 26.4 | 25.4 | 127566 |
| 1734042480 | 26.465 | -0.28 | -1.05 | 25.925 | 27.231 | 25.85 | 205542 |
| 1733955900 | 26.745 | 0.63 | 2.41 | 26.635 | 27.125 | 26.15 | 246268 |
| 1733869200 | 26.115 | -0.62 | -2.32 | 25.665 | 26.6 | 25.405 | 144514 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
