The Edinburgh Investment Trust plc (EHITF)
OTCMKTS · Delayed Price · Currency is USD
10.88
+1.78 (19.56%)
At close: Jun 26, 2025
EHITF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 19.56% | 2,000 |
| Nov 15, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -5.70% | 4,963 |
| Oct 25, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -3.96% | 400 |
| Sep 5, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -1.53% | 700 |
| Aug 27, 2024 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | 7.41% | 3,863 |
| Jun 3, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 7.95% | 1,202 |
| May 14, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 4.51% | 1,950 |
| Apr 19, 2023 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.24% | 100 |
| Feb 27, 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.36% | 100 |
| Oct 18, 2021 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.24% | 550 |
| Sep 13, 2021 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.12% | 2,530 |
| Sep 9, 2021 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 3.40% | 3,000 |
| Mar 22, 2021 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 34.28% | 1,844 |
| Aug 7, 2020 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 12.22% | 463 |
| May 19, 2020 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 1.72% | 5,000 |
| May 18, 2020 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -26.39% | 5,000 |
| Sep 17, 2019 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | 1,325 |
| Jun 26, 2019 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -12.12% | 4,621 |
| Mar 25, 2019 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 2.48% | 2,500 |
| Nov 29, 2018 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.49% | 4,229 |
| Oct 30, 2018 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -13.61% | 866 |
| Nov 8, 2017 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 2.46% | 3,000 |
| Sep 7, 2017 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 6.28% | 358 |
| Feb 22, 2017 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.06% | 4,300 |
| Nov 23, 2016 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -1.62% | 500 |
| Nov 16, 2016 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -6.99% | 1,000 |
| Oct 4, 2016 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.65% | 5,000 |
| Aug 12, 2016 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -2.22% | 1,713 |
| Jun 17, 2016 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.07% | 500 |
| Feb 7, 2014 | 9.70 | 9.70 | 9.50 | 9.65 | 9.65 | 41.08% | 7,100 |