Hitachi Ltd Ord (OP: HTHIF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	47.61	47.66	47.28	47.28	960	-0.40(-0.83%)
Apr 28, 2022	46.64	47.68	46.64	47.68	200	+2.12(+4.66%)
Apr 26, 2022				45.56	4,204	-0.66(-1.43%)
Apr 25, 2022	47.49	47.49	46.22	46.22	15,302	-0.50(-1.07%)
Apr 22, 2022	46.72	46.72	46.72	46.72	272	-1.62(-3.36%)
Apr 21, 2022	47.75	48.34	47.75	48.34	420	+0.98(+2.06%)
Apr 20, 2022	47.37	47.37	47.37	47.37	414	+0.35(+0.75%)
Apr 14, 2022				47.02	78	+0.70(+1.52%)
Apr 13, 2022	46.31	46.31	46.31	46.31	1,166	+1.01(+2.22%)
Apr 12, 2022	45.30	45.30	45.30	45.30	1,638	-1.20(-2.58%)
Apr 11, 2022	47.80	47.80	46.50	46.50	2,399	-2.16(-4.44%)
Apr 06, 2022				48.66	101	-0.38(-0.78%)
Apr 05, 2022	49.04	49.04	49.04	49.04	199	-1.26(-2.50%)
Apr 04, 2022	50.30	50.30	50.30	50.30	251	+0.78(+1.58%)
Apr 01, 2022	49.52	49.52	49.52	49.52	638	-1.01(-2.00%)
Mar 29, 2022				50.53	1,418	-0.49(-0.96%)
Mar 25, 2022				51.02	29	-0.02(-0.05%)
Mar 24, 2022	51.04	51.04	51.04	51.04	252	+0.44(+0.87%)
Mar 23, 2022	51.38	51.55	50.60	50.60	1,684	+0.83(+1.67%)
Mar 21, 2022				49.77	556	+1.96(+4.10%)
Mar 17, 2022				47.81	194	+3.09(+6.91%)
Mar 10, 2022				44.72	10,800	-0.05(-0.11%)
Mar 09, 2022	44.46	44.77	44.46	44.77	30,637	+2.15(+5.04%)
Mar 08, 2022	40.99	42.62	40.99	42.62	222,943	-0.02(-0.04%)
Mar 07, 2022	42.33	42.63	42.33	42.63	206,797	-3.36(-7.31%)
Mar 04, 2022	45.83	47.30	45.46	46.00	3,662	-0.40(-0.87%)
Mar 03, 2022	46.57	46.84	46.40	46.40	2,773	-1.70(-3.53%)
Mar 01, 2022				48.10	87	-0.91(-1.85%)
Feb 28, 2022	49.01	49.01	49.01	49.01	44,043	+0.07(+0.13%)
Feb 25, 2022	48.41	49.57	48.41	48.94	1,148	+0.69(+1.43%)
Feb 24, 2022	47.55	48.25	47.55	48.25	1,589	-2.60(-5.11%)
Feb 23, 2022	50.68	51.19	50.68	50.85	2,487	-0.31(-0.61%)
Feb 22, 2022	51.16	51.16	51.16	51.16	737	-2.68(-4.98%)
Feb 18, 2022				53.84	0	+2.80(+5.49%)
Feb 16, 2022				51.04	102	+1.53(+3.09%)
Feb 15, 2022	49.84	50.91	49.51	49.51	6,112	-2.69(-5.15%)
Feb 10, 2022				52.20	4	+1.05(+2.05%)
Feb 08, 2022				51.15	0	+0.75(+1.49%)
Feb 07, 2022	50.16	50.40	50.16	50.40	514	-1.45(-2.80%)
Feb 02, 2022	51.83	51.85	51.00	51.85	5,594	+0.68(+1.33%)
Feb 01, 2022	49.61	51.24	49.61	51.17	2,025	-0.83(-1.60%)
Jan 31, 2022	51.93	52.00	51.93	52.00	1,450	+0.27(+0.52%)
Jan 28, 2022	52.89	52.89	51.50	51.73	1,253	-1.21(-2.29%)
Jan 27, 2022	52.58	52.94	52.58	52.94	2,032	-2.18(-3.96%)
Jan 25, 2022				55.12	20	+0.78(+1.44%)
Jan 24, 2022	55.67	55.67	54.34	54.34	655	-0.75(-1.36%)
Jan 21, 2022	55.09	55.64	55.09	55.09	15,989	-1.38(-2.44%)
Jan 20, 2022	56.47	56.47	56.47	56.47	499	+1.14(+2.06%)
Jan 19, 2022	55.33	55.33	55.33	55.33	168	-2.22(-3.86%)
Jan 18, 2022	58.68	58.68	57.55	57.55	1,371	-3.17(-5.22%)
Jan 14, 2022				60.72	0	+0.06(+0.10%)
Jan 13, 2022	60.66	60.66	60.66	60.66	2,130	+0.23(+0.38%)
Jan 12, 2022	59.21	60.51	59.21	60.43	1,227	+1.20(+2.03%)
Jan 11, 2022	59.23	59.23	59.23	59.23	226	+0.93(+1.60%)
Jan 07, 2022		58.30	58.30	58.30	206	-0.08(-0.13%)
Jan 05, 2022		58.38	58.38	58.38	159	+1.88(+3.34%)
Jan 04, 2022	55.76	56.49	55.76	56.49	440	+2.08(+3.81%)
Jan 03, 2022	53.26	54.41	53.26	54.41	573	+1.07(+2.01%)
Dec 31, 2021	53.34	53.34	53.34	53.34	411	-1.38(-2.51%)
Dec 30, 2021	54.72	54.72	54.72	54.72	302	+1.16(+2.16%)
Dec 29, 2021	53.56	53.56	53.56	53.56	1,157	-0.18(-0.33%)
Dec 27, 2021		53.73	53.73	53.73	188	+0.40(+0.75%)
Dec 23, 2021	53.34	53.34	53.34	53.34	1,014	-1.23(-2.26%)
Dec 22, 2021	54.57	54.57	54.57	54.57	410	-0.63(-1.14%)
Dec 21, 2021	55.39	55.39	55.00	55.20	2,169	+0.35(+0.63%)
Dec 20, 2021	54.85	54.85	54.85	54.85	461	-1.18(-2.10%)
Dec 17, 2021	56.29	56.29	56.03	56.03	1,823	+1.76(+3.25%)
Dec 15, 2021		54.27	54.27	54.27	170	-1.49(-2.68%)
Dec 13, 2021		55.76	55.76	55.76	37	-2.23(-3.85%)
Dec 09, 2021		57.99	57.99	57.99	388	+0.22(+0.39%)
Dec 08, 2021	57.77	57.77	57.77	57.77	221	-1.54(-2.60%)
Dec 07, 2021	58.21	59.31	58.21	59.31	498	-0.19(-0.32%)
Dec 02, 2021		59.50	59.50	59.50	73	+0.54(+0.92%)
Dec 01, 2021	59.24	59.24	58.96	58.96	640	+0.89(+1.54%)
Nov 30, 2021	58.07	58.07	58.07	58.07	313	-3.32(-5.41%)
Nov 26, 2021		61.39	61.39	61.39	189	-1.84(-2.92%)
Nov 24, 2021	63.23	63.90	63.23	63.23	933	-0.77(-1.20%)
Nov 23, 2021	64.00	64.00	64.00	64.00	333	+0.90(+1.42%)
Nov 18, 2021		63.10	63.10	63.10	344	-0.96(-1.49%)
Nov 15, 2021		64.06	64.06	64.06	45	+1.01(+1.61%)
Nov 11, 2021		63.05	63.05	63.05	133	+1.87(+3.06%)
Nov 09, 2021	61.18	61.18	61.18	61.18	421	-2.21(-3.49%)
Nov 08, 2021	62.30	63.40	62.30	63.39	1,458	+1.02(+1.64%)
Nov 05, 2021	62.37	62.37	62.37	62.37	495	+3.37(+5.71%)
Nov 03, 2021		59.00	59.00	59.00	10,407	+1.09(+1.87%)
Oct 29, 2021		57.91	57.91	57.91	21	-1.53(-2.58%)
Oct 26, 2021	59.67	59.67	59.45	59.45	373	-0.21(-0.35%)
Oct 25, 2021	59.66	59.66	59.66	59.66	302	+0.48(+0.82%)
Oct 22, 2021	59.17	59.17	59.17	59.17	522	-0.45(-0.76%)
Oct 21, 2021	59.62	59.62	59.62	59.62	239	+0.62(+1.06%)
Oct 19, 2021		59.00	59.00	59.00	59	-0.05(-0.08%)
Oct 15, 2021		59.05	59.05	59.05	50	+0.55(+0.94%)
Oct 14, 2021	58.50	58.50	58.50	58.50	532	+0.18(+0.31%)
Oct 13, 2021	57.42	58.62	57.42	58.32	653	-0.68(-1.16%)
Oct 11, 2021		59.00	59.00	59.00	341	+2.74(+4.87%)
Oct 06, 2021		56.26	56.26	56.26	54	-5.62(-9.07%)
Sep 28, 2021		61.88	61.88	61.88	10	+2.50(+4.21%)
Sep 21, 2021		59.37	59.37	59.37	78	-1.73(-2.83%)
Sep 15, 2021		61.10	61.10	61.10	8	-0.26(-0.43%)
Sep 14, 2021	61.36	61.36	61.36	61.36	240	+0.11(+0.18%)
Sep 13, 2021	61.25	61.25	61.25	61.25	222	-0.16(-0.26%)
Sep 09, 2021		61.41	61.41	61.41	311	+3.73(+6.47%)
Sep 07, 2021		57.68	57.68	57.68	26	-0.15(-0.26%)
Sep 03, 2021	61.04	61.04	57.83	57.83	605	-0.46(-0.79%)
Sep 02, 2021	55.08	58.29	55.08	58.29	328	+0.47(+0.81%)
Sep 01, 2021	57.82	57.82	57.82	57.82	281	+1.36(+2.41%)
Aug 26, 2021		56.46	56.46	56.46	65	-0.29(-0.51%)
Aug 25, 2021	56.76	56.76	56.75	56.75	659	+1.15(+2.07%)
Aug 19, 2021		55.60	55.60	55.60	136	-1.20(-2.10%)
Aug 18, 2021	56.80	56.80	56.80	56.80	563	-1.41(-2.41%)
Aug 13, 2021		58.20	58.20	58.20	74	-0.50(-0.85%)
Aug 12, 2021	58.70	58.70	58.70	58.70	155	+0.36(+0.61%)
Aug 11, 2021	58.35	58.35	58.34	58.34	1,382	+1.56(+2.76%)
Aug 09, 2021		56.78	56.78	56.78	43	+0.50(+0.89%)
Aug 03, 2021		56.28	56.28	56.28	29	-1.12(-1.95%)
Aug 02, 2021	57.40	57.40	57.40	57.40	342	+0.00(+0.00%)
Jul 30, 2021	56.70	57.40	56.70	57.40	2,233	-1.29(-2.20%)
Jul 29, 2021	59.97	59.97	58.69	58.69	48,585	+0.27(+0.46%)
Jul 23, 2021		58.42	58.42	58.42	0	+0.48(+0.83%)
Jul 20, 2021		57.94	57.94	57.94	18	-0.47(-0.80%)
Jul 15, 2021		58.41	58.41	58.41	4	-1.93(-3.19%)
Jul 14, 2021	60.34	60.34	60.34	60.34	190	-1.38(-2.24%)
Jul 12, 2021		61.72	61.72	61.72	4	+2.06(+3.46%)
Jul 09, 2021	59.66	59.66	59.66	59.66	259	+1.27(+2.17%)
Jul 06, 2021		58.39	58.39	58.39	54	+2.81(+5.06%)
Jun 24, 2021		55.58	55.58	55.58	45	+1.58(+2.93%)
Jun 23, 2021	54.00	54.00	54.00	54.00	305	-0.76(-1.39%)
Jun 21, 2021		54.76	54.76	54.76	54	-1.84(-3.25%)
Jun 16, 2021		56.60	56.60	56.60	25	+1.74(+3.17%)
Jun 15, 2021	54.86	54.86	54.86	54.86	334	-0.35(-0.63%)
Jun 14, 2021	55.21	55.21	55.21	55.21	225	+0.45(+0.83%)
Jun 11, 2021	54.76	54.76	54.76	54.76	293	-0.84(-1.50%)
Jun 09, 2021		55.59	55.59	55.59	0	+2.47(+4.64%)
May 28, 2021		53.12	53.12	53.12	69	+1.25(+2.40%)
May 25, 2021		51.88	51.88	51.88	92	+2.09(+4.21%)
May 20, 2021		49.78	49.78	49.78	46	+0.53(+1.08%)
May 10, 2021		49.25	49.25	49.25	71	-1.87(-3.65%)
May 07, 2021	51.12	51.12	51.12	51.12	266	+1.79(+3.63%)
May 06, 2021	50.18	50.18	49.29	49.33	24,289	-0.41(-0.83%)
May 05, 2021	49.60	49.74	49.60	49.74	335	+0.83(+1.70%)
May 04, 2021	48.91	48.91	48.91	48.91	166	-0.06(-0.11%)