Hitachi, Ltd. (NEO:HTCI)
Canada · Delayed Price · Currency is CAD 13.46
-0.06 (-0.44%)
Nov 7, 2025, 4:00 PM EST
Hitachi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 13.48 | 13.48 | 13.46 | 13.46 | 13.46 | -0.44% | 900 |
| Nov 5, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -2.45% | 104 |
| Nov 4, 2025 | 14.06 | 14.06 | 13.86 | 13.86 | 13.86 | -3.08% | 700 |
| Nov 3, 2025 | 14.28 | 14.30 | 14.28 | 14.30 | 14.30 | 1.20% | 1,300 |
| Oct 31, 2025 | 14.13 | 14.13 | 14.12 | 14.13 | 14.13 | 4.59% | 5,194 |
| Oct 30, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 4.57% | 126 |
| Oct 29, 2025 | 12.97 | 12.97 | 12.92 | 12.92 | 12.92 | -0.84% | 561 |
| Oct 28, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 3.91% | 140 |
| Oct 27, 2025 | 12.51 | 12.54 | 12.50 | 12.54 | 12.54 | 6.54% | 431 |
| Oct 23, 2025 | 11.79 | 11.79 | 11.77 | 11.77 | 11.77 | 0.68% | 300 |
| Oct 22, 2025 | 11.73 | 11.73 | 11.69 | 11.69 | 11.69 | -2.66% | 217 |
| Oct 21, 2025 | 11.97 | 12.01 | 11.97 | 12.01 | 12.01 | -0.91% | 530 |
| Oct 17, 2025 | 12.07 | 12.12 | 12.07 | 12.12 | 12.12 | 0.17% | 1,285 |
| Oct 16, 2025 | 12.22 | 12.22 | 12.10 | 12.10 | 12.10 | 0.83% | 1,030 |
| Oct 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 4.71% | 100 |
| Oct 14, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -5.05% | 400 |
| Oct 9, 2025 | 12.11 | 12.12 | 12.07 | 12.07 | 12.07 | 1.26% | 1,522 |
| Oct 8, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.08% | 790 |
| Oct 6, 2025 | 12.20 | 12.20 | 11.89 | 11.91 | 11.91 | 11.83% | 564 |
| Oct 2, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 3.50% | 450 |
| Sep 30, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -1.25% | 200 |
| Sep 29, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.39% | 200 |
| Sep 26, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -2.08% | 150 |
| Sep 18, 2025 | 10.61 | 10.61 | 10.60 | 10.60 | 10.60 | 3.52% | 231 |
| Sep 8, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -2.10% | 150 |
| Sep 2, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -9.44% | 957 |
| Aug 12, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 1.76% | 789 |
| Aug 8, 2025 | 11.51 | 11.51 | 11.29 | 11.35 | 11.35 | 4.51% | 445 |
| Aug 5, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -10.02% | 254 |
| Jul 31, 2025 | 12.06 | 12.07 | 12.05 | 12.07 | 12.07 | 3.34% | 343 |
| Jul 22, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 6.67% | 100 |
| Jul 9, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -3.95% | 100 |
| Jun 30, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.70% | 190 |
| Jun 27, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 8.51% | 215 |
| Jun 17, 2025 | 10.60 | 10.60 | 10.58 | 10.58 | 10.58 | -1.12% | 200 |
| Jun 16, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.02% | 124 |
| Jun 6, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 3.35% | 100 |
| May 27, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 4.81% | 100 |
| May 22, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -3.57% | 126 |
| May 20, 2025 | 10.30 | 10.35 | 10.30 | 10.35 | 10.35 | 2.07% | 2,542 |
| May 14, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -1.07% | 48,207 |