Hitachi, Ltd. (NEO:HTCI)
Canada · Delayed Price · Currency is CAD 15.24
+0.12 (0.79%)
Oct 19, 2026, 11:30 AM EST
NEO:HTCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 15.53 | 15.53 | 15.22 | 15.24 | - | 0.79% | 82 |
| Oct 16, 2026 | 15.28 | 15.28 | 15.12 | 15.12 | - | -0.40% | 110 |
| Oct 15, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | - | - | 3 |
| Oct 14, 2026 | 15.31 | 15.34 | 15.18 | 15.18 | - | -0.85% | 1,448 |
| Oct 13, 2026 | 15.25 | 15.31 | 15.23 | 15.31 | - | 2.82% | 482 |
| Oct 9, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | - | - | - |
| Oct 8, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | - | - | 81 |
| Oct 7, 2026 | 15.00 | 15.00 | 14.89 | 14.89 | - | -0.87% | 200 |
| Oct 6, 2026 | 15.29 | 15.29 | 15.02 | 15.02 | - | 3.09% | 326 |
| Oct 5, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | - | - | 2 |
| Oct 2, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | - | - | - |
| Oct 1, 2026 | 14.63 | 14.63 | 14.57 | 14.57 | - | 0.76% | 101 |
| Sep 30, 2026 | 14.51 | 14.51 | 14.46 | 14.46 | - | -3.08% | 100 |
| Sep 29, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | - | - | 160 |
| Sep 28, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | - | - | - |
| Sep 25, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | - | - | 27 |
| Sep 24, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | - | - | 31 |
| Sep 23, 2026 | 14.95 | 14.95 | 14.92 | 14.92 | - | 1.84% | 150 |
| Sep 22, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | - | - | 100 |
| Sep 21, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | - | - | - |
| Sep 18, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | - | - | 17 |
| Sep 17, 2026 | 14.66 | 14.66 | 14.65 | 14.65 | - | 5.40% | 100 |
| Sep 16, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | - | - | 16 |
| Sep 15, 2026 | 13.96 | 13.97 | 13.86 | 13.90 | - | -1.00% | 641 |
| Sep 14, 2026 | 14.16 | 14.16 | 14.04 | 14.04 | - | 0.72% | 802 |
| Sep 11, 2026 | 13.94 | 13.96 | 13.94 | 13.94 | - | 2.80% | 400 |
| Sep 10, 2026 | 13.56 | 13.56 | 13.56 | 13.56 | - | - | 6 |
| Sep 9, 2026 | 13.60 | 13.60 | 13.56 | 13.56 | - | -1.53% | 250 |
| Sep 8, 2026 | 13.81 | 13.85 | 13.77 | 13.77 | - | -3.71% | 575 |
| 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 | - | - | - |