Hitachi, Ltd. (NEO:HTCI)
Canada · Delayed Price · Currency is CAD 13.84
-0.46 (-3.22%)
Sep 8, 2026, 2:21 PM EST
NEO:HTCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 13.96 | 13.96 | 13.76 | 13.84 | - | -3.22% | 790 |
| Sep 4, 2026 | 14.28 | 14.30 | 14.28 | 14.30 | - | 0.49% | 141 |
| Sep 3, 2026 | 14.11 | 14.23 | 14.11 | 14.23 | - | - | 300 |
| Sep 2, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | - | -1.45% | 119 |
| Sep 1, 2026 | 14.53 | 14.53 | 14.44 | 14.44 | - | 0.98% | 238 |
| Aug 31, 2026 | 14.36 | 14.36 | 14.30 | 14.30 | - | 1.78% | 200 |
| Aug 28, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | - | - | 1 |
| Aug 27, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | - | - | - |
| Aug 26, 2026 | 14.13 | 14.13 | 14.05 | 14.05 | - | -0.07% | 271 |
| Aug 25, 2026 | 14.01 | 14.06 | 14.01 | 14.06 | - | 1.88% | 200 |
| Aug 24, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | - | - | - |
| Aug 21, 2026 | 13.98 | 13.98 | 13.77 | 13.80 | - | -1.29% | 373 |
| Aug 20, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | - | - | - |
| Aug 19, 2026 | 13.91 | 13.98 | 13.91 | 13.98 | - | -2.98% | 318 |
| Aug 18, 2026 | 14.40 | 14.41 | 14.40 | 14.41 | - | -5.45% | 328 |
| Aug 17, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | - | - | - |
| Aug 14, 2026 | 15.23 | 15.25 | 15.23 | 15.24 | - | 0.26% | 344 |
| Aug 13, 2026 | 15.12 | 15.29 | 15.12 | 15.20 | - | 1.47% | 346 |
| Aug 12, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | - | - | - |
| Aug 11, 2026 | 15.06 | 15.06 | 14.98 | 14.98 | - | - | 240 |
| Aug 10, 2026 | 14.88 | 14.99 | 14.88 | 14.98 | - | 2.11% | 544 |
| Aug 7, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | - | - | - |
| Aug 6, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | - | 1.24% | 100 |
| Aug 5, 2026 | 14.56 | 14.56 | 14.48 | 14.49 | - | -1.23% | 289 |
| Aug 4, 2026 | 14.45 | 14.67 | 14.33 | 14.67 | - | 4.64% | 1,138 |
| Jul 31, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | - | - | - |
| Jul 30, 2026 | 13.79 | 14.02 | 13.79 | 14.02 | - | 2.41% | 606 |
| Jul 29, 2026 | 13.50 | 13.69 | 13.38 | 13.69 | - | 4.42% | 6,815 |
| Jul 28, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | - | - | - |
| Jul 27, 2026 | 13.03 | 13.11 | 13.03 | 13.11 | - | 2.74% | 1,517 |
| Jul 24, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | - | - | - |
| Jul 23, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | - | - | - |
| Jul 22, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | - | - | - |
| Jul 21, 2026 | 12.64 | 12.76 | 12.64 | 12.76 | - | 2.08% | 900 |
| Jul 20, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | - | - | - |
| Jul 17, 2026 | 12.47 | 12.57 | 12.47 | 12.50 | - | -0.48% | 201 |
| Jul 16, 2026 | 12.60 | 12.60 | 12.56 | 12.56 | - | -1.18% | 237 |
| Jul 15, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | - | - | - |
| Jul 14, 2026 | 12.77 | 12.77 | 12.71 | 12.71 | - | - | 203 |
| Jul 13, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | - | - | - |
| Jul 10, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | - | - | - |
| Jul 9, 2026 | 12.74 | 12.74 | 12.71 | 12.71 | - | -0.70% | 105 |
| Jul 8, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | - | - | - |
| Jul 7, 2026 | 13.06 | 13.06 | 12.80 | 12.80 | - | 4.66% | 969 |
| Jul 6, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | - | - | 244 |
| Jul 3, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | - | - | - |
| Jul 2, 2026 | 12.25 | 12.25 | 12.23 | 12.23 | - | 2.69% | 500 |
| Jun 30, 2026 | 11.80 | 11.91 | 11.80 | 11.91 | - | -0.25% | 418 |
| Jun 29, 2026 | 11.82 | 11.94 | 11.82 | 11.94 | - | 0.51% | 401 |
| Jun 26, 2026 | 11.93 | 11.96 | 11.88 | 11.88 | - | -0.08% | 715 |