Stockscreener 앱 받기
26.49
0.28%
-0.04
Hitachi Ltd. ADR 주식 (HTHIY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-21 | $26.80 | $25.68 | $1.12 | 181,841.0 | -0.15% |
| 2025-05-16 | $26.70 | $26.00 | $0.70 | 362,426.0 | -1.27% |
| 2025-05-15 | $27.31 | $26.14 | $1.17 | 576,837.0 | +2.83% |
| 2025-05-14 | $27.30 | $26.01 | $1.29 | 276,202.0 | -0.91% |
| 2025-05-13 | $26.65 | $25.35 | $1.30 | 420,427.0 | -1.82% |
| 2025-05-12 | $27.18 | $26.32 | $0.86 | 662,348.0 | +0.56% |
| 2025-05-09 | $27.33 | $26.30 | $1.03 | 301,672.0 | +0.15% |
| 2025-05-08 | $27.18 | $26.00 | $1.18 | 473,246.0 | +0.15% |
| 2025-05-07 | $27.31 | $26.21 | $1.10 | 405,248.0 | +1.87% |
| 2025-05-06 | $26.50 | $25.34 | $1.16 | 228,814.0 | +0.08% |
| 2025-05-05 | $26.71 | $25.51 | $1.20 | 220,009.0 | +0.73% |
| 2025-05-02 | $26.44 | $25.00 | $1.44 | 357,915.0 | +1.85% |
| 2025-05-01 | $25.99 | $25.22 | $0.77 | 243,264.0 | +2.74% |
| 2025-04-30 | $25.00 | $24.19 | $0.81 | 292,653.0 | -9.96% |
| 2025-04-29 | $28.04 | $27.11 | $0.93 | 205,009.0 | -1.15% |
| 2025-04-28 | $28.65 | $26.50 | $2.15 | 251,194.0 | +5.57% |
| 2025-04-25 | $26.48 | $25.70 | $0.78 | 306,607.0 | +3.66% |
| 2025-04-24 | $25.47 | $24.60 | $0.87 | 274,808.0 | +1.76% |
| 2025-04-23 | $25.12 | $24.40 | $0.72 | 296,278.0 | +2.88% |
| 2025-04-22 | $24.67 | $23.50 | $1.17 | 268,740.0 | +1.21% |
Hitachi Ltd. ADR 주식 (HTHIY) 연도별 가격 이력
이 심층 분석에서는 Hitachi Ltd. ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HTHIY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hitachi Ltd. ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hitachi Ltd. ADR 주식 (HTHIY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $27.33 | $25.00 | $2.33 | 4,710,249.0 | +6.90% |
| 2025-04 | $28.65 | $18.30 | $10.35 | 9,977,250.0 | +5.67% |
| 2025-03 | $26.89 | $22.65 | $4.24 | 6,161,511.0 | -6.80% |
| 2025-02 | $29.99 | $24.19 | $5.80 | 5,048,337.0 | -1.72% |
| 2025-01 | $26.64 | $22.96 | $3.68 | 5,646,324.0 | +3.52% |
Hitachi Ltd. ADR 주식 (HTHIY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.64 | $23.82 | $3.82 | 3,966,502.0 | -1.41% |
| 2024-11 | $27.43 | $23.30 | $4.13 | 8,400,590.0 | -0.44% |
| 2024-10 | $28.02 | $24.07 | $3.95 | 9,102,204.0 | -4.72% |
| 2024-09 | $28.32 | $22.05 | $6.27 | 5,965,264.0 | +8.21% |
| 2024-08 | $25.00 | $18.88 | $6.12 | 9,363,132.0 | +6.71% |
| 2024-07 | $24.61 | $19.82 | $4.79 | 15,721,328.0 | +1.92% |
| 2024-06 | $23.02 | $20.58 | $2.44 | 8,597,350.0 | +9.56% |
| 2024-05 | $20.57 | $18.04 | $2.53 | 9,111,710.0 | +11.40% |
| 2024-04 | $19.16 | $16.80 | $2.37 | 7,178,910.0 | +1.21% |
| 2024-03 | $18.50 | $16.18 | $2.32 | 8,258,610.0 | +8.24% |
| 2024-02 | $17.43 | $15.37 | $2.05 | 6,046,370.0 | +6.34% |
| 2024-01 | $15.95 | $13.86 | $2.09 | 7,705,210.0 | +0.00% |
Hitachi Ltd. ADR 주식 (HTHIY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-10 | $125.5 | $116.0 | $9.41 | 338,265.0 | -1.11% |
| 2023-09 | $138.0 | $123.7 | $14.30 | 950,968.0 | -6.47% |
| 2023-08 | $134.7 | $124.7 | $10.08 | 826,032.0 | +1.59% |
| 2023-07 | $131.6 | $122.5 | $9.15 | 619,828.0 | +5.21% |
| 2023-06 | $128.5 | $115.8 | $12.70 | 637,886.0 | +8.25% |
| 2023-05 | $120.8 | $111.4 | $9.41 | 598,051.0 | +3.77% |
| 2023-04 | $117.0 | $108.4 | $8.61 | 882,440.0 | +0.77% |
| 2023-03 | $110.3 | $98.61 | $11.70 | 464,332.0 | +8.98% |
| 2023-02 | $110.0 | $99.81 | $10.14 | 444,428.0 | -3.68% |
| 2023-01 | $106.8 | $96.52 | $10.33 | 535,738.0 | +3.64% |
0.46%
3.96%
자본화:
|
볼륨(24시간):