Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hitachi ADR (OP: HTHIY )

44.36 -1.21 (-2.65%)
Streaming Delayed Price Updated: 1:11 PM EDT, Jul 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 19, 2024 45.45 46.57 45.16 45.57 268,650 -0.98(-2.11%)
Jul 18, 2024 46.95 47.42 46.37 46.55 211,717 -1.21(-2.53%)
Jul 17, 2024 47.62 48.67 46.47 47.76 180,727 -0.33(-0.69%)
Jul 16, 2024 48.00 49.23 47.20 48.09 164,130 +1.66(+3.58%)
Jul 15, 2024 46.60 48.13 46.40 46.43 598,888 -0.30(-0.64%)
Jul 12, 2024 47.20 47.90 46.73 46.73 214,058 -0.07(-0.15%)
Jul 11, 2024 47.03 47.80 46.67 46.80 335,294 -1.41(-2.92%)
Jul 10, 2024 48.68 48.68 47.25 48.21 265,223 -189.91(-79.75%)
Jul 09, 2024 241.67 242.00 235.00 238.12 18,240 +5.48(+2.36%)
Jul 08, 2024 229.99 235.51 225.01 232.64 581,420 +1.52(+0.66%)
Jul 05, 2024 236.04 237.53 224.80 231.12 18,139 +1.73(+0.75%)
Jul 03, 2024 222.00 230.94 221.05 229.39 14,289 -2.26(-0.98%)
Jul 02, 2024 237.99 238.00 226.01 231.65 56,403 +2.01(+0.88%)
Jul 01, 2024 225.00 231.50 225.00 229.64 42,341 +4.46(+1.98%)
Jun 28, 2024 227.99 227.99 221.16 225.18 16,476 -3.11(-1.36%)
Jun 27, 2024 222.01 230.17 222.01 228.29 34,017 +8.54(+3.89%)
Jun 26, 2024 219.64 226.52 215.15 219.75 58,316 -0.86(-0.39%)
Jun 25, 2024 217.11 221.04 217.11 220.61 46,929 +9.66(+4.58%)
Jun 24, 2024 211.03 212.49 209.57 210.95 69,551 +1.15(+0.55%)
Jun 21, 2024 211.00 214.00 209.56 209.80 26,085 -4.97(-2.31%)
Jun 20, 2024 215.75 215.76 214.05 214.77 18,240 +1.77(+0.83%)
Jun 18, 2024 214.00 214.63 212.16 213.00 17,799 -1.32(-0.62%)
Jun 17, 2024 212.96 215.00 212.20 214.32 20,704 -2.45(-1.13%)
Jun 14, 2024 216.19 217.31 215.38 216.77 55,690 +2.97(+1.39%)
Jun 13, 2024 218.24 218.24 212.56 213.80 136,410 -3.93(-1.80%)
Jun 12, 2024 219.91 220.09 217.30 217.73 86,411 +1.67(+0.77%)
Jun 11, 2024 214.38 216.64 214.38 216.06 26,905 -3.19(-1.45%)
Jun 10, 2024 217.94 220.00 217.94 219.25 14,109 +10.23(+4.89%)
Jun 07, 2024 209.29 209.44 208.55 209.02 44,385 +0.52(+0.25%)
Jun 06, 2024 209.04 209.39 207.99 208.50 35,311 +1.08(+0.52%)
Jun 05, 2024 206.00 207.84 205.80 207.42 32,976 -4.49(-2.12%)
Jun 04, 2024 212.48 212.48 210.97 211.91 27,335 +2.24(+1.07%)
Jun 03, 2024 209.00 211.89 209.00 209.67 89,996 +4.14(+2.01%)
May 31, 2024 202.00 205.68 202.00 205.53 28,234 +4.71(+2.35%)
May 30, 2024 199.03 201.83 199.03 200.82 21,977 +1.63(+0.82%)
May 29, 2024 195.78 203.00 195.78 199.19 31,729 -3.50(-1.73%)
May 28, 2024 202.97 203.48 202.09 202.69 26,352 +3.79(+1.91%)
May 24, 2024 198.82 199.30 198.57 198.90 24,375 +8.80(+4.63%)
May 23, 2024 192.01 192.81 189.78 190.10 15,264 +1.71(+0.91%)
May 22, 2024 189.00 191.00 188.21 188.39 20,091 -2.23(-1.17%)
May 21, 2024 189.00 191.17 189.00 190.62 20,115 +4.62(+2.49%)
May 20, 2024 186.00 186.86 185.78 185.99 51,960 +1.50(+0.81%)
May 17, 2024 183.10 185.95 183.10 184.49 79,375 +1.77(+0.97%)
May 16, 2024 186.10 186.10 182.72 182.72 24,984 -2.83(-1.53%)
May 15, 2024 185.55 186.21 184.65 185.55 202,138 -0.95(-0.51%)
May 14, 2024 188.66 188.66 185.67 186.50 59,656 +2.15(+1.17%)
May 13, 2024 185.05 185.80 183.31 184.35 163,775 -0.70(-0.38%)
May 10, 2024 180.36 185.88 180.36 185.05 11,554 +1.25(+0.68%)
May 09, 2024 183.00 183.80 182.82 183.80 11,037 -0.08(-0.04%)
May 08, 2024 183.11 183.88 183.11 183.88 11,229 -5.13(-2.71%)
May 07, 2024 189.75 189.88 188.95 189.01 18,408 -1.47(-0.77%)
May 06, 2024 189.49 190.91 189.49 190.48 15,562 +1.49(+0.79%)
May 03, 2024 187.68 189.00 187.65 188.99 14,232 +2.63(+1.41%)
May 02, 2024 186.58 187.05 185.67 186.36 13,674 +0.68(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.