Hitachi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	12.49	12.90	12.49	12.90	12.90	4.28%	243
Mar 6, 2026	12.37	12.37	12.37	12.37	12.37	-1.67%	292
Mar 5, 2026	12.82	12.82	12.46	12.58	12.58	-4.70%	2,701
Mar 4, 2026	13.26	13.26	13.07	13.20	13.20	5.52%	980
Mar 3, 2026	12.84	12.84	12.02	12.51	12.51	-5.16%	4,687
Mar 2, 2026	13.49	13.49	13.19	13.19	13.19	-3.58%	2,936
Feb 27, 2026	13.69	13.71	13.65	13.68	13.68	0.37%	680
Feb 26, 2026	13.56	13.70	13.56	13.63	13.63	3.41%	6,198
Feb 25, 2026	13.15	13.18	13.07	13.18	13.18	1.93%	3,138,293
Feb 24, 2026	12.86	12.93	12.86	12.93	12.93	-0.08%	94,625
Feb 23, 2026	13.01	13.06	12.94	12.94	12.94	-2.19%	1,115
Feb 20, 2026	13.14	13.29	13.00	13.23	13.23	0.76%	4,712
Feb 19, 2026	13.29	13.29	13.08	13.13	13.13	0.46%	3,080
Feb 18, 2026	13.10	13.14	13.07	13.07	13.07	-0.76%	10,738
Feb 17, 2026	13.32	13.32	12.98	13.17	13.17	-5.79%	3,429
Feb 13, 2026	14.00	14.02	13.90	13.98	13.98	-4.18%	2,602
Feb 12, 2026	14.21	14.68	14.21	14.59	14.59	-4.39%	1,170
Feb 11, 2026	15.27	15.28	15.25	15.26	15.26	0.33%	1,771
Feb 10, 2026	15.08	15.21	15.08	15.21	15.21	-3.55%	47,620
Feb 9, 2026	15.55	15.78	15.55	15.77	15.77	7.21%	974
Feb 6, 2026	14.61	14.73	14.56	14.71	14.71	6.67%	3,763
Feb 5, 2026	13.68	13.79	13.67	13.79	13.79	1.70%	1,123
Feb 4, 2026	13.90	13.97	13.51	13.56	13.56	-3.83%	3,478
Feb 3, 2026	14.13	14.18	14.00	14.10	14.10	-2.89%	1,738
Feb 2, 2026	14.41	14.54	14.29	14.52	14.52	2.40%	1,875
Jan 30, 2026	14.19	14.27	14.13	14.18	14.18	1.87%	1,901
Jan 29, 2026	13.83	13.97	13.76	13.92	13.92	2.43%	5,290
Jan 28, 2026	13.67	13.67	13.48	13.59	13.59	1.72%	2,265
Jan 27, 2026	13.38	13.46	13.36	13.36	13.36	-0.60%	662
Jan 26, 2026	13.46	13.48	13.44	13.44	13.44	-1.61%	2,006
Jan 23, 2026	13.71	13.73	13.66	13.66	13.66	-2.57%	1,824
Jan 22, 2026	14.06	14.10	14.02	14.02	14.02	0.36%	2,005
Jan 21, 2026	13.60	14.05	13.60	13.97	13.97	3.94%	8,344
Jan 20, 2026	13.21	13.60	13.21	13.44	13.44	-0.07%	8,010
Jan 19, 2026	13.45	13.45	13.45	13.45	13.45	-1.54%	115
Jan 16, 2026	13.68	13.69	13.66	13.66	13.66	-2.78%	2,571
Jan 15, 2026	14.09	14.10	14.05	14.05	14.05	-0.85%	1,610
Jan 14, 2026	14.56	14.56	14.14	14.17	14.17	-0.21%	1,718
Jan 13, 2026	14.57	14.57	14.19	14.20	14.20	-1.66%	1,048
Jan 12, 2026	14.11	14.54	13.94	14.44	14.44	2.34%	9,356
Jan 9, 2026	13.98	14.12	13.96	14.11	14.11	3.37%	2,415
Jan 8, 2026	13.65	13.68	13.63	13.65	13.65	-1.87%	1,934
Jan 7, 2026	13.99	13.99	13.87	13.91	13.91	-2.04%	2,560
Jan 6, 2026	14.14	14.20	14.14	14.20	14.20	4.80%	3,843
Jan 5, 2026	13.54	13.60	13.53	13.55	13.55	3.67%	1,719
Jan 2, 2026	13.07	13.07	13.07	13.07	13.07	1.24%	106
Dec 31, 2025	13.15	13.15	12.91	12.91	12.91	-2.34%	702
Dec 30, 2025	13.00	13.23	13.00	13.22	13.22	1.38%	19,643
Dec 29, 2025	13.30	13.30	13.04	13.04	13.04	-1.81%	1,751
Dec 24, 2025	13.20	13.28	13.20	13.28	13.28	-0.38%	524