Hitachi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	26.31	26.31	25.95	25.95	25.95	-1.56%	322
Mar 12, 2026	26.91	26.91	26.36	26.36	26.36	0.76%	69
Mar 11, 2026	26.21	26.77	26.16	26.16	26.16	-3.86%	48
Mar 10, 2026	26.67	27.21	26.67	27.21	27.21	4.86%	-
Mar 9, 2026	25.74	25.95	25.26	25.95	25.95	2.94%	461
Mar 6, 2026	26.01	26.01	25.21	25.21	25.21	-1.41%	835
Mar 5, 2026	26.46	26.91	25.57	25.57	25.57	-4.27%	74
Mar 4, 2026	25.58	27.00	25.58	26.71	26.71	6.29%	122
Mar 3, 2026	26.45	26.45	24.80	25.13	25.13	-8.49%	2,235
Mar 2, 2026	27.18	28.08	26.84	27.46	27.46	-2.28%	1,378
Feb 27, 2026	28.20	28.48	28.10	28.10	28.10	0.97%	550
Feb 26, 2026	27.48	28.10	27.48	27.83	27.83	3.53%	3,000
Feb 25, 2026	26.61	26.97	26.61	26.88	26.88	1.59%	5
Feb 24, 2026	26.18	26.46	26.16	26.46	26.46	-2.29%	202
Feb 23, 2026	27.11	27.11	27.01	27.08	27.08	0.37%	1,000
Feb 20, 2026	26.96	27.64	26.96	26.98	26.98	-0.15%	342
Feb 19, 2026	26.97	27.44	26.96	27.02	27.02	0.07%	904
Feb 18, 2026	26.70	27.00	26.70	27.00	27.00	-0.04%	-
Feb 17, 2026	26.74	28.14	26.66	27.01	27.01	-2.35%	706
Feb 16, 2026	28.54	28.54	27.66	27.66	27.66	-4.65%	390
Feb 13, 2026	28.52	29.01	28.52	29.01	29.01	-4.76%	850
Feb 12, 2026	30.95	31.01	30.46	30.46	30.46	-6.05%	1,169
Feb 11, 2026	31.98	32.42	31.41	32.42	32.42	4.75%	1,575
Feb 10, 2026	30.28	31.03	30.28	30.95	30.95	-1.15%	665
Feb 9, 2026	30.95	31.31	30.61	31.31	31.31	8.11%	3,655
Feb 6, 2026	28.36	29.55	28.36	28.96	28.96	5.46%	415
Feb 5, 2026	27.73	28.29	27.46	27.46	27.46	-1.44%	24
Feb 4, 2026	28.13	28.13	27.86	27.86	27.86	-2.11%	550
Feb 3, 2026	29.01	29.04	28.46	28.46	28.46	-1.76%	15
Feb 2, 2026	29.17	29.44	28.90	28.97	28.97	-0.10%	271
Jan 30, 2026	29.37	29.58	28.83	29.00	29.00	1.90%	708
Jan 29, 2026	27.96	28.64	27.61	28.46	28.46	2.23%	1,402
Jan 28, 2026	27.55	28.31	27.53	27.84	27.84	1.24%	1,011
Jan 27, 2026	27.64	27.64	27.50	27.50	27.50	-0.22%	53
Jan 26, 2026	28.20	28.20	27.56	27.56	27.56	-1.68%	250
Jan 23, 2026	28.06	29.06	28.03	28.03	28.03	-0.46%	1,192
Jan 22, 2026	28.01	28.44	28.01	28.16	28.16	0.32%	400
Jan 21, 2026	27.75	28.07	27.75	28.07	28.07	1.85%	-
Jan 20, 2026	28.00	28.00	27.56	27.56	27.56	-1.92%	1,315
Jan 19, 2026	28.07	28.29	28.07	28.10	28.10	-0.74%	100
Jan 16, 2026	28.44	28.44	28.31	28.31	28.31	-1.36%	222
Jan 15, 2026	28.70	29.00	28.70	28.70	28.70	-	517
Jan 14, 2026	29.00	29.00	28.66	28.70	28.70	-1.03%	1,300
Jan 13, 2026	28.55	29.00	28.55	29.00	29.00	-0.85%	235
Jan 12, 2026	28.96	29.25	28.96	29.25	29.25	1.46%	100
Jan 9, 2026	27.72	28.83	27.72	28.83	28.83	2.23%	-
Jan 8, 2026	27.98	28.20	27.98	28.20	28.20	-1.78%	300
Jan 7, 2026	28.54	29.02	28.54	28.71	28.71	-0.97%	242
Jan 6, 2026	29.37	29.49	28.99	28.99	28.99	5.46%	228
Jan 5, 2026	27.42	27.49	27.42	27.49	27.49	2.73%	250