HITACHI - Price History
Monthly price history for HTHIF (HITACHI)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $93.94 | $93.94 |
| April 2024 | $92.76 | $92.76 |
| March 2024 | $92.60 | $92.60 |
| February 2024 | $83 | $83.59 |
| January 2024 | $78.99 | $79.55 |
| December 2023 | $70.85 | $71.35 |
| November 2023 | $68.46 | $68.94 |
| October 2023 | $62 | $62.44 |
| September 2023 | $64.60 | $65.06 |
| August 2023 | $66.43 | $67.46 |
| July 2023 | $63.52 | $64.50 |
| June 2023 | $61.31 | $62.26 |
| May 2023 | $58.76 | $59.66 |
| April 2023 | $54.55 | $55.39 |
| March 2023 | $51.37 | $52.70 |
| February 2023 | $49.27 | $50.55 |
| January 2023 | $51.40 | $52.73 |
| December 2022 | $48.73 | $50 |
| November 2022 | $52.56 | $53.92 |
| October 2022 | $44.14 | $45.28 |
| September 2022 | $42.83 | $43.94 |
| August 2022 | $48.43 | $50.24 |
| July 2022 | $47.86 | $49.65 |
| June 2022 | $46.06 | $47.78 |
| May 2022 | $50.78 | $52.68 |
| April 2022 | $45.58 | $47.28 |
| March 2022 | $48.71 | $50.53 |
| February 2022 | $46.74 | $49 |
| January 2022 | $49.60 | $52 |
| December 2021 | $50.88 | $53.34 |
| November 2021 | $55.39 | $58.07 |
| October 2021 | $55.24 | $57.92 |
| September 2021 | $59.02 | $61.88 |
| August 2021 | $53.85 | $56.46 |
| July 2021 | $54.75 | $57.40 |
| June 2021 | $53.02 | $55.58 |
| May 2021 | $50.67 | $53.12 |
| April 2021 | $47.35 | $49.64 |
| March 2021 | $43.88 | $46 |
| February 2021 | $43.75 | $45.86 |
| January 2021 | $38.93 | $40.81 |
| December 2020 | $37.14 | $38.94 |
| November 2020 | $36.45 | $38.21 |
| October 2020 | $33.57 | $35.19 |
| September 2020 | $32.45 | $34.02 |
| August 2020 | $31.82 | $33.36 |
| July 2020 | $28.30 | $29.67 |
| June 2020 | $29.78 | $31.22 |
| May 2020 | $31.19 | $32.70 |
| April 2020 | $30.03 | $31.48 |
| March 2020 | $27.33 | $28.65 |
| February 2020 | $30.78 | $32.80 |
| January 2020 | $35.66 | $38 |
| December 2019 | $40.76 | $43.43 |
| November 2019 | $35.63 | $37.97 |
| October 2019 | $36.59 | $38.99 |
| September 2019 | $35.12 | $37.42 |
| August 2019 | $32.15 | $34.26 |
| July 2019 | $33.47 | $35.67 |
| June 2019 | $33.79 | $36.01 |
| May 2019 | $31.54 | $33.61 |
| April 2019 | $30.43 | $32.43 |
| March 2019 | $29.83 | $31.79 |
| February 2019 | $24.70 | $31.23 |
| January 2019 | $24.68 | $31.21 |
| December 2018 | $19.98 | $25.26 |
| November 2018 | $23.22 | $29.36 |
| October 2018 | $24.04 | $30.40 |
| September 2018 | $18.66 | $6.23 |
| August 2018 | $19.13 | $6.39 |
| July 2018 | $20.57 | $6.87 |
| June 2018 | $21.02 | $7.02 |
| May 2018 | $21.95 | $7.33 |
| April 2018 | $22.55 | $7.53 |
| March 2018 | $22.40 | $7.48 |
| February 2018 | $23.96 | $8 |
| January 2018 | $24.10 | $8.05 |
| December 2017 | $22.91 | $7.65 |
| November 2017 | $22.41 | $7.48 |
| October 2017 | $23.09 | $7.71 |
| September 2017 | $20.81 | $6.95 |
| August 2017 | $19.61 | $6.55 |
| July 2017 | $19.46 | $6.50 |
| June 2017 | $17.94 | $5.99 |
| May 2017 | $18.33 | $6.12 |
| April 2017 | $16.20 | $5.41 |
| March 2017 | $15.81 | $5.28 |
| February 2017 | $16.60 | $5.54 |
| January 2017 | $16.47 | $5.50 |
| December 2016 | $16.14 | $5.39 |
| November 2016 | $15.87 | $5.30 |
| October 2016 | $14.37 | $4.80 |
| September 2016 | $13.86 | $4.63 |
| August 2016 | $13.83 | $4.62 |
| July 2016 | $13 | $4.34 |
| June 2016 | $12.37 | $4.13 |
| May 2016 | $12.76 | $4.26 |
| April 2016 | $14.13 | $4.72 |
| March 2016 | $13.62 | $4.55 |
| February 2016 | $12.43 | $4.15 |
| January 2016 | $14.52 | $4.85 |
| December 2015 | $16.92 | $5.65 |
| November 2015 | $17.64 | $5.89 |
| October 2015 | $16.95 | $5.66 |
| September 2015 | $15.06 | $5.03 |
| August 2015 | $16.38 | $5.47 |
| July 2015 | $18.78 | $6.27 |
| June 2015 | $19.88 | $6.64 |
| May 2015 | $20.60 | $6.88 |
| April 2015 | $20.27 | $6.77 |
| March 2015 | $20.36 | $6.80 |
| February 2015 | $16.91 | $6.81 |
| January 2015 | $18.92 | $7.62 |
| December 2014 | $18.74 | $7.55 |
| November 2014 | $19.26 | $7.76 |
| October 2014 | $19.09 | $7.69 |
| September 2014 | $19.12 | $7.70 |
| August 2014 | $16.01 | $7.62 |
| July 2014 | $16.22 | $7.72 |
| June 2014 | $15.51 | $7.38 |
| May 2014 | $14.04 | $6.68 |
| April 2014 | $14.75 | $7.02 |
| March 2014 | $15.45 | $7.35 |
| February 2014 | $14.10 | $7.87 |
| January 2014 | $14.05 | $7.84 |
| December 2013 | $13.74 | $7.67 |
| November 2013 | $13.15 | $7.34 |
| October 2013 | $12.60 | $7.03 |
| September 2013 | $11.84 | $6.61 |
| August 2013 | $10.85 | $6.10 |
| July 2013 | $11.83 | $6.65 |
| June 2013 | $11.29 | $6.35 |
| May 2013 | $12.24 | $6.88 |
| April 2013 | $11.22 | $6.31 |
| March 2013 | $10.44 | $5.87 |
| February 2013 | $8.40 | $5.70 |
| January 2013 | $8.84 | $6 |
| December 2012 | $8.25 | $5.60 |
| November 2012 | $8.57 | $5.82 |
| October 2012 | $7.89 | $5.36 |
| September 2012 | $8.29 | $5.63 |
| August 2012 | $7.07 | $5.80 |
| July 2012 | $7.30 | $5.99 |
| June 2012 | $7.40 | $6.07 |
| May 2012 | $7.02 | $5.76 |
| April 2012 | $7.47 | $6.13 |
| March 2012 | $7.88 | $6.46 |
| February 2012 | $6.04 | $5.90 |
| January 2012 | $5.78 | $5.64 |
| December 2011 | $5.24 | $5.12 |
| November 2011 | $5.80 | $5.66 |
| October 2011 | $5.68 | $5.55 |
| September 2011 | $5.19 | $5.07 |
| August 2011 | $5.03 | $5.56 |
| July 2011 | $5.60 | $6.20 |
| June 2011 | $5.45 | $6.03 |
| May 2011 | $5.15 | $5.70 |
| April 2011 | $4.79 | $5.30 |
| March 2011 | $4.67 | $5.17 |
| February 2011 | $4.90 | $6.11 |
| January 2011 | $4.39 | $5.47 |
| December 2010 | $23.65 | $23.65 |
| November 2010 | $3.79 | $4.73 |
| October 2010 | $22 | $22 |
| September 2010 | $3.08 | $4.40 |
| August 2010 | $2.73 | $3.90 |
| July 2010 | $21 | $21 |
| June 2010 | $21 | $21 |
| May 2010 | $21 | $21 |
| April 2010 | $2.94 | $4.20 |
| March 2010 | $2.42 | $3.45 |
| February 2010 | $2.48 | $3.55 |
| January 2010 | $2.38 | $3.40 |
| December 2009 | $1.96 | $2.80 |
| November 2009 | $2.28 | $3.25 |
| October 2009 | $2.24 | $3.20 |
| September 2009 | $2.16 | $3.08 |
| August 2009 | $2.38 | $3.40 |
| July 2009 | $2.32 | $3.31 |
| June 2009 | $2.14 | $3.05 |
| May 2009 | $2.32 | $3.31 |
| April 2009 | $2.27 | $3.24 |
| March 2009 | $1.89 | $2.70 |
| January 2009 | $2.68 | $3.83 |
| September 2008 | $4.69 | $6.70 |
| July 2008 | $5.23 | $7.50 |
| June 2008 | $4.95 | $7.10 |
| May 2008 | $4.88 | $7 |
| April 2008 | $4.74 | $6.80 |
| March 2008 | $4.44 | $6.40 |
| January 2008 | $4.96 | $7.16 |
| September 2007 | $4.44 | $6.40 |
| June 2007 | $5.02 | $7.27 |
| May 2007 | $5.04 | $7.30 |
| April 2007 | $5.22 | $7.55 |
| March 2007 | $4.96 | $7.20 |
| February 2007 | $4.84 | $7.03 |
| January 2007 | $4.34 | $6.30 |
| December 2006 | $4.27 | $6.20 |
| November 2006 | $3.86 | $5.60 |
| September 2006 | $4.06 | $5.90 |
| August 2006 | $4.11 | $6 |
| March 2006 | $4.90 | $7.15 |
| February 2006 | $4.56 | $6.70 |
| December 2005 | $4.53 | $6.65 |
| November 2005 | $4.29 | $6.30 |
| October 2005 | $4.15 | $6.10 |
| July 2005 | $4.02 | $5.95 |
| June 2005 | $4.15 | $6.14 |
| May 2005 | $3.92 | $5.80 |
| April 2005 | $3.88 | $5.75 |
| March 2005 | $4.46 | $6.65 |
| January 2005 | $4.49 | $6.70 |
| December 2004 | $4.50 | $6.71 |
| November 2004 | $4.19 | $6.25 |
| September 2004 | $3.99 | $6 |
| August 2004 | $3.99 | $6 |
| July 2004 | $4.15 | $6.25 |
| April 2004 | $4.92 | $7.40 |
| March 2004 | $5.32 | $8 |
| February 2004 | $4.13 | $6.25 |
| January 2004 | $4.13 | $6.25 |
| December 2003 | $4 | $6.05 |
| November 2003 | $3.83 | $5.80 |
HTHIF
Price: $93.94
52 week price:
5-year range yield:
Forward Dividend Yield: 0.72%
Payout Ratio: 11.71%
Payout Ratio Range:
Dividend Per Share: 0.66 USD
Earnings Per Share: 4.08 USD
P/E Ratio: 15.49
Exchange: PNK
Sector: Industrials
Industry: Conglomerates
Market Capitalization: 86.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 15
DGR3: -3.22%
DGR5: 30.00%
DGR10: 30.00%