Hitachi Ltd Ord (OP: HTHIF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020		31.48	31.48	31.48	0	+2.95(+10.34%)
Apr 28, 2020		28.53	28.53	28.53	0	+1.63(+6.06%)
Apr 27, 2020		26.90	26.90	26.90	689	+0.00(+0.00%)
Apr 24, 2020	26.90	26.90	26.90	26.90	600	-0.56(-2.04%)
Apr 23, 2020	27.46	27.46	27.46	27.46	157	+0.82(+3.08%)
Apr 22, 2020	26.64	26.64	26.64	26.64	302	-2.41(-8.30%)
Apr 21, 2020	29.05	29.05	29.05	29.05	200	+1.06(+3.79%)
Apr 20, 2020	27.99	27.99	27.99	27.99	237	+0.01(+0.04%)
Apr 17, 2020		27.98	27.98	27.98	2	+0.00(+0.00%)
Apr 16, 2020	28.72	28.73	27.98	27.98	901	-1.38(-4.69%)
Apr 15, 2020		29.29	29.29	29.36	400	+0.06(+0.21%)
Apr 14, 2020		28.99	28.99	29.29	955	+0.30(+1.05%)
Apr 09, 2020		28.99	28.99	28.99	0	+0.36(+1.26%)
Apr 07, 2020		28.63	28.63	28.63	0	-0.53(-1.80%)
Apr 06, 2020		29.16	29.16	29.16	35	+0.00(+0.00%)
Apr 01, 2020		29.16	29.16	29.16	0	+0.51(+1.76%)
Mar 31, 2020		28.65	28.65	28.65	2	+0.00(+0.00%)
Mar 30, 2020	28.65	28.65	28.65	28.65	170	+0.41(+1.44%)
Mar 26, 2020		28.24	28.24	28.24	0	+1.28(+4.76%)
Mar 25, 2020	26.96	26.96	26.96	26.96	404	+1.71(+6.77%)
Mar 24, 2020	25.25	25.25	25.25	25.25	650	+1.28(+5.33%)
Mar 23, 2020		25.29	25.29	23.97	1,400	-1.32(-5.21%)
Mar 20, 2020	25.29	25.29	25.29	25.29	100	-1.18(-4.46%)
Mar 19, 2020		26.47	26.47	26.47	7	+0.00(+0.00%)
Mar 18, 2020		26.47	26.47	26.47	1,800	+0.00(+0.00%)
Mar 17, 2020		26.47	26.47	26.47	50	+0.00(+0.00%)
Mar 13, 2020		26.47	26.47	26.47	0	-7.16(-21.29%)
Mar 10, 2020		33.63	33.63	33.63	0	+0.00(+0.00%)
Mar 06, 2020		33.63	33.63	33.63	0	-0.02(-0.06%)
Mar 05, 2020	33.53	34.46	33.53	33.65	800	-0.76(-2.21%)
Mar 04, 2020		34.41	34.41	34.41	3	+0.00(+0.00%)
Mar 03, 2020	34.41	34.41	34.41	34.41	100	+0.75(+2.24%)
Mar 02, 2020	33.66	33.66	33.66	33.66	1,221	+0.86(+2.61%)
Feb 28, 2020	32.80	32.80	32.80	32.80	200	-1.44(-4.21%)
Feb 27, 2020	34.24	34.24	34.24	34.24	175	-1.59(-4.43%)
Feb 25, 2020		35.83	35.83	35.83	0	-3.04(-7.82%)
Feb 24, 2020		38.87	38.87	38.87	9	+0.00(+0.00%)
Feb 11, 2020		38.87	38.87	38.87	0	+0.00(+0.00%)
Feb 10, 2020	38.84	38.87	38.84	38.87	48,000	+1.57(+4.21%)
Feb 04, 2020		37.30	37.30	37.30	0	-0.70(-1.85%)
Jan 31, 2020		38.00	38.00	38.00	0	-3.66(-8.78%)
Jan 30, 2020		41.66	41.66	41.66	24	+0.00(+0.00%)
Jan 28, 2020		41.66	41.66	41.66	0	+0.00(+0.00%)
Jan 17, 2020		41.66	41.66	41.66	0	+0.00(+0.00%)
Jan 16, 2020		41.66	41.66	41.66	2	+0.00(+0.00%)
Jan 15, 2020		41.66	41.66	41.66	60	+0.00(+0.00%)
Jan 13, 2020		41.66	41.66	41.66	0	-0.24(-0.58%)
Jan 09, 2020		41.90	41.90	41.90	0	-0.79(-1.84%)
Jan 07, 2020		42.69	42.69	42.69	0	-0.21(-0.48%)
Jan 06, 2020		43.20	43.20	42.89	909	-0.31(-0.71%)
Jan 03, 2020	43.20	43.20	43.20	43.20	100	-0.23(-0.53%)
Dec 31, 2019		43.43	43.43	43.43	0	+1.63(+3.90%)
Dec 30, 2019		41.80	41.80	41.80	10	+0.00(+0.00%)
Dec 23, 2019		41.80	41.80	41.80	0	-0.20(-0.48%)
Dec 20, 2019		42.00	42.00	42.00	47	+0.00(+0.00%)
Dec 19, 2019	42.00	42.00	42.00	42.00	589	+1.68(+4.17%)
Dec 18, 2019	40.32	40.32	40.32	40.32	100	-0.68(-1.66%)
Dec 17, 2019	39.96	41.85	39.96	41.00	700	+1.85(+4.72%)
Dec 06, 2019		39.15	39.15	39.15	0	+0.00(+0.00%)
Dec 05, 2019		39.75	39.75	39.15	100	-0.60(-1.50%)
Dec 04, 2019	39.75	39.75	39.75	39.75	106	+1.78(+4.69%)
Dec 02, 2019		37.97	37.97	37.97	0	+0.00(+0.00%)
Nov 26, 2019		37.97	37.97	37.97	0	-0.63(-1.63%)
Nov 25, 2019	38.52	39.12	38.52	38.60	3,400	-0.14(-0.35%)
Nov 19, 2019		38.74	38.74	38.74	0	+0.00(+0.00%)
Nov 15, 2019		38.74	38.74	38.74	0	+0.09(+0.24%)
Nov 12, 2019		38.64	38.64	38.64	0	+0.44(+1.16%)
Nov 04, 2019		38.20	38.20	38.20	0	-0.79(-2.03%)
Oct 30, 2019		38.99	38.99	38.99	0	+2.08(+5.64%)
Oct 28, 2019		36.91	36.91	36.91	0	+0.00(+0.00%)
Oct 11, 2019		36.91	36.91	36.91	0	+0.48(+1.31%)
Oct 10, 2019	36.98	36.98	36.43	36.43	962	-1.11(-2.96%)
Oct 09, 2019	37.54	37.54	37.54	37.54	153	+0.67(+1.82%)
Oct 08, 2019		37.69	37.69	36.87	48,600	-0.82(-2.17%)
Oct 07, 2019	37.70	37.70	37.69	37.69	20,000	+0.19(+0.50%)
Oct 04, 2019		37.04	37.04	37.50	100	+0.46(+1.24%)
Oct 02, 2019		37.04	37.04	37.04	0	-0.70(-1.85%)
Oct 01, 2019	37.74	37.74	37.74	37.74	7,500	+0.32(+0.85%)
Sep 30, 2019	37.30	37.42	37.29	37.42	28,268	+0.79(+2.16%)
Sep 20, 2019		36.63	36.63	36.63	0	-1.33(-3.50%)
Sep 17, 2019		37.96	37.96	37.96	0	-0.26(-0.68%)
Sep 16, 2019		38.22	38.22	38.22	67	+0.00(+0.00%)
Sep 12, 2019		38.22	38.22	38.22	0	-0.22(-0.57%)
Sep 11, 2019	38.44	38.44	38.44	38.44	300	+1.45(+3.93%)
Sep 09, 2019		36.99	36.99	36.99	0	+2.73(+7.97%)
Aug 30, 2019		34.26	34.26	34.26	0	+0.00(+0.00%)
Aug 28, 2019		34.26	34.26	34.26	0	+0.00(+0.00%)
Aug 23, 2019		34.26	34.26	34.26	0	+0.24(+0.70%)
Aug 20, 2019		34.02	34.02	34.02	0	+0.00(+0.00%)
Aug 16, 2019		34.02	34.02	34.02	0	-0.30(-0.87%)
Aug 13, 2019		34.32	34.32	34.32	0	-0.58(-1.66%)
Aug 07, 2019		34.90	34.90	34.90	0	+1.08(+3.19%)
Aug 06, 2019	33.92	33.92	33.82	33.82	1,380	-1.85(-5.19%)
Jul 30, 2019		35.67	35.67	35.67	0	-0.58(-1.60%)
Jul 26, 2019		36.25	36.25	36.25	0	+0.00(+0.00%)
Jul 25, 2019	36.25	36.25	36.25	36.25	504	-1.20(-3.19%)
Jul 24, 2019	37.45	37.45	37.45	37.45	148	+0.49(+1.34%)
Jul 11, 2019		36.95	36.95	36.95	0	-0.76(-2.02%)
Jul 09, 2019		37.71	37.71	37.71	0	-0.99(-2.57%)
Jul 02, 2019		38.70	38.70	38.70	0	+0.84(+2.23%)
Jul 01, 2019	37.79	37.86	37.79	37.86	2,660	+1.22(+3.34%)
Jun 28, 2019		36.64	36.64	36.64	81	+0.00(+0.00%)
Jun 18, 2019		36.64	36.64	36.64	0	+0.63(+1.74%)
Jun 13, 2019		36.01	36.01	36.01	0	+0.00(+0.00%)
Jun 12, 2019		36.01	36.01	36.01	0	+0.00(+0.00%)
Jun 10, 2019		36.01	36.01	36.01	0	+0.00(+0.00%)
Jun 07, 2019	36.01	36.01	36.01	36.01	200	+1.50(+4.35%)
Jun 05, 2019		34.51	34.51	34.51	0	+0.00(+0.00%)
Jun 04, 2019	34.51	34.51	34.51	34.51	142	+0.90(+2.68%)
Jun 03, 2019		33.61	33.61	33.61	0	+0.00(+0.00%)
May 31, 2019	33.61	33.61	33.61	33.61	200	+0.73(+2.22%)
May 22, 2019		32.88	32.88	32.88	0	-1.17(-3.44%)
May 21, 2019	33.98	34.05	33.98	34.05	405	+1.00(+3.03%)
May 20, 2019	33.05	33.05	33.05	33.05	243	-1.19(-3.48%)
May 16, 2019		34.24	34.24	34.24	0	+0.00(+0.00%)
May 15, 2019	34.24	34.24	34.24	34.24	2,000	+0.45(+1.33%)
May 14, 2019	33.79	33.79	33.79	33.79	700	+0.77(+2.33%)
May 13, 2019	33.02	33.02	33.02	33.02	169	-1.02(-3.00%)
May 08, 2019		34.04	34.04	34.04	0	+0.00(+0.00%)
May 07, 2019	34.10	34.10	34.04	34.04	704	+2.14(+6.71%)
May 03, 2019		31.90	31.90	31.90	0	+0.00(+0.00%)
May 02, 2019	31.90	31.90	31.90	31.90	126	-0.53(-1.63%)