HITACHI $75.28

up +2.28


17/5/2013 04:17 PM  |  OTC : HTHIY  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

HTHIY historical data

Date Open High Low Close Volume
5/17/2013 74.64 75.40 74.45 75.28 151
5/16/2013 72.10 73.00 71.90 73.00 507
5/15/2013 72.87 72.87 72.15 72.34 235
5/14/2013 70.60 71.65 70.60 71.60 97
5/13/2013 68.26 68.69 68.26 68.49 288
5/10/2013 63.98 65.34 63.98 65.34 211
5/9/2013 65.58 65.60 63.61 64.00 363
5/8/2013 64.50 65.60 64.50 65.34 842
5/7/2013 64.03 64.39 64.03 64.25 82
5/6/2013 62.94 63.58 62.94 63.40 41
5/3/2013 62.89 63.85 62.89 63.85 76
5/2/2013 62.43 62.95 62.43 62.90 82
5/1/2013 62.98 62.98 62.35 62.44 75
4/30/2013 63.70 63.83 63.16 63.40 70
4/29/2013 63.21 63.38 63.20 63.25 101
4/26/2013 63.53 63.53 62.82 63.25 118
4/25/2013 62.80 63.22 62.67 63.20 93
4/24/2013 62.89 62.96 62.55 62.55 96
4/23/2013 62.69 63.48 62.10 63.48 1792
4/22/2013 61.87 61.88 61.50 61.82 139
4/19/2013 60.85 61.85 60.85 61.82 116
4/18/2013 60.79 60.85 60.55 60.80 119
4/17/2013 61.60 61.83 61.35 61.50 216
4/16/2013 61.18 61.82 61.18 61.66 267
4/15/2013 62.50 62.50 61.67 61.74 252
4/12/2013 63.60 63.70 63.28 63.70 125
4/11/2013 62.95 63.30 62.72 63.12 354
4/10/2013 58.40 59.61 58.40 59.30 237
4/9/2013 57.72 58.04 57.60 58.04 55
4/8/2013 57.36 57.60 57.01 57.60 267
4/5/2013 56.26 57.86 56.26 57.79 875
4/4/2013 56.75 57.30 56.75 57.30 146
4/3/2013 56.55 56.88 56.05 56.68 175
4/2/2013 56.37 56.85 56.37 56.70 67
4/1/2013 56.33 56.83 56.16 56.31 87
3/28/2013 57.93 57.98 57.81 57.90 150
3/27/2013 57.95 58.35 57.95 58.27 62
3/26/2013 59.28 59.28 58.40 58.70 193
3/25/2013 59.82 59.82 59.40 59.65 98
3/22/2013 59.24 59.99 59.24 59.99 97
3/21/2013 59.22 59.83 59.22 59.55 241
3/20/2013 58.55 58.79 58.48 58.64 394
3/19/2013 58.42 58.50 57.85 58.31 1649
3/18/2013 57.55 57.65 56.95 57.65 77
3/15/2013 58.04 58.20 57.95 57.95 90
3/14/2013 57.11 57.52 57.11 57.52 42
3/13/2013 57.25 57.45 56.96 57.17 71
3/12/2013 57.03 57.14 56.95 57.14 61
3/11/2013 57.64 57.98 57.56 57.68 91
3/8/2013 56.77 57.47 56.77 57.46 437
3/7/2013 57.16 57.89 57.16 57.65 412
3/6/2013 57.47 57.93 57.47 57.75 461
3/5/2013 55.77 56.20 55.74 55.88 292
3/4/2013 55.25 55.25 54.81 55.25 120
3/1/2013 55.96 56.10 55.70 56.01 170
2/28/2013 56.10 56.42 55.95 56.22 108
2/27/2013 55.36 56.08 55.36 56.08 176
2/26/2013 56.26 56.26 55.69 55.96 215
2/25/2013 56.16 56.50 55.40 55.70 196
2/22/2013 55.80 56.20 55.70 56.05 320
2/21/2013 56.19 56.19 55.25 55.70 470
2/20/2013 56.42 56.42 55.06 55.20 1944
2/19/2013 55.00 55.10 54.91 55.08 301
2/15/2013 56.01 56.07 55.80 55.86 180
2/14/2013 56.25 56.25 55.86 56.13 124
2/13/2013 56.41 56.83 56.40 56.46 737
2/12/2013 56.41 56.88 56.41 56.59 256
2/11/2013 56.76 57.40 56.76 57.10 559
2/8/2013 56.51 57.08 56.51 57.00 487
2/7/2013 57.90 57.90 57.05 57.45 486
2/6/2013 57.32 57.50 57.12 57.50 249
2/5/2013 57.85 58.30 57.81 58.09 1400
2/4/2013 60.00 60.00 59.50 59.75 286
2/1/2013 59.33 59.83 59.05 59.58 99
1/31/2013 59.55 59.59 59.17 59.49 168
1/30/2013 60.00 60.38 60.00 60.17 156
1/29/2013 60.58 60.75 60.58 60.75 151
1/28/2013 61.01 61.01 60.37 60.62 109
1/25/2013 62.16 62.50 61.68 62.09 128
1/24/2013 59.54 60.20 59.54 60.00 261
1/23/2013 59.48 59.54 59.21 59.21 185
1/22/2013 60.62 60.62 60.12 60.55 242
1/18/2013 61.65 61.65 61.30 61.65 194
1/17/2013 60.18 60.41 60.14 60.41 229
1/16/2013 59.64 60.20 59.60 60.20 205
1/15/2013 61.00 61.16 60.80 60.86 553
1/14/2013 61.21 61.70 61.21 61.55 123
1/11/2013 61.04 61.05 60.90 61.00 45
1/10/2013 61.48 61.56 61.12 61.56 101
1/9/2013 61.90 61.90 61.47 61.84 102
1/8/2013 59.86 59.86 59.20 59.40 204
1/7/2013 59.35 60.25 59.35 60.00 118
1/4/2013 60.04 60.80 60.04 60.73 94
1/3/2013 60.52 60.63 59.80 60.35 155
1/2/2013 60.00 60.62 59.97 60.62 227
12/31/2012 58.40 58.96 58.32 58.93 148
12/28/2012 59.04 59.04 58.08 58.10 174
12/27/2012 58.40 58.65 58.25 58.65 288
12/26/2012 57.98 58.55 57.98 58.29 171
12/24/2012 57.45 58.20 57.45 58.15 89
Marketplace
Trading Center