Hitachi, Ltd. (HTHIF)
OTCMKTS
· Delayed Price · Currency is USD
27.40
0.00 (0.00%)
Feb 21, 2025, 3:00 PM EST
Hitachi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 26.40 | 28.61 | 26.40 | 27.40 | 27.40 | -1.79% | 11,555 |
| Feb 20, 2025 | 27.90 | 29.70 | 27.90 | 27.90 | 27.90 | -2.11% | 28,921 |
| Feb 19, 2025 | 30.02 | 30.32 | 27.55 | 28.50 | 28.50 | 0.32% | 6,372 |
| Feb 18, 2025 | 28.55 | 28.82 | 26.77 | 28.41 | 28.41 | 5.57% | 22,990 |
| Feb 14, 2025 | 27.28 | 28.94 | 26.91 | 26.91 | 26.91 | -0.10% | 6,321 |
| Feb 13, 2025 | 25.45 | 26.94 | 25.45 | 26.94 | 26.94 | 3.54% | 4,972 |
| Feb 12, 2025 | 26.00 | 26.90 | 26.00 | 26.01 | 26.01 | -1.99% | 33,970 |
| Feb 11, 2025 | 27.30 | 27.30 | 25.35 | 26.54 | 26.54 | 5.11% | 3,246 |
| Feb 10, 2025 | 25.20 | 26.76 | 25.20 | 25.25 | 25.25 | -2.77% | 6,870 |
| Feb 7, 2025 | 27.20 | 27.29 | 25.92 | 25.97 | 25.97 | 0.56% | 5,528 |
| Feb 6, 2025 | 27.16 | 27.18 | 25.15 | 25.83 | 25.83 | -2.49% | 24,507 |
| Feb 5, 2025 | 26.50 | 27.10 | 25.41 | 26.49 | 26.49 | 1.38% | 4,159 |
| Feb 4, 2025 | 25.00 | 26.13 | 25.00 | 26.13 | 26.13 | 3.64% | 4,914 |
| Feb 3, 2025 | 24.49 | 26.04 | 23.93 | 25.21 | 25.21 | 0.06% | 93,847 |
| Jan 31, 2025 | 25.20 | 25.98 | 25.19 | 25.19 | 25.19 | 4.97% | 67,301 |
| Jan 30, 2025 | 25.20 | 25.20 | 24.00 | 24.00 | 24.00 | 0.73% | 3,098 |
| Jan 29, 2025 | 23.83 | 24.68 | 23.83 | 23.83 | 23.83 | 0.26% | 7,129 |
| Jan 28, 2025 | 23.76 | 24.49 | 23.76 | 23.76 | 23.76 | -3.68% | 3,492 |
| Jan 27, 2025 | 25.20 | 25.20 | 23.40 | 24.67 | 24.67 | -5.07% | 30,999 |
| Jan 24, 2025 | 25.99 | 26.25 | 24.96 | 25.99 | 25.99 | 0.44% | 2,850 |
| Jan 23, 2025 | 26.01 | 26.26 | 25.87 | 25.87 | 25.87 | -0.60% | 45,530 |
| Jan 22, 2025 | 25.08 | 26.03 | 24.60 | 26.03 | 26.03 | 8.80% | 6,669 |
| Jan 21, 2025 | 23.85 | 24.98 | 23.85 | 23.93 | 23.93 | 0.53% | 9,129 |
| Jan 17, 2025 | 23.80 | 24.80 | 23.80 | 23.80 | 23.80 | 1.71% | 4,772 |
| Jan 16, 2025 | 24.35 | 24.35 | 23.40 | 23.40 | 23.40 | -1.42% | 4,774 |
| Jan 15, 2025 | 23.74 | 25.05 | 23.74 | 23.74 | 23.74 | 0.23% | 3,512 |
| Jan 14, 2025 | 23.71 | 24.22 | 23.50 | 23.68 | 23.68 | -0.60% | 6,606 |
| Jan 13, 2025 | 24.00 | 25.14 | 23.83 | 23.83 | 23.83 | -0.21% | 4,007 |
| Jan 10, 2025 | 25.60 | 25.60 | 23.88 | 23.88 | 23.88 | -4.63% | 17,180 |
| Jan 8, 2025 | 24.98 | 25.03 | 24.98 | 25.03 | 25.03 | -3.72% | 1,234 |
| Jan 7, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.64% | 5,150 |
| Jan 6, 2025 | 25.38 | 25.84 | 24.85 | 24.85 | 24.85 | -0.61% | 8,313 |
| Jan 3, 2025 | 22.57 | 26.90 | 22.57 | 25.00 | 25.00 | - | 54,810 |
| Jan 2, 2025 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | -1.14% | 2,254 |
| Dec 31, 2024 | 25.00 | 25.96 | 24.79 | 25.29 | 25.29 | 1.15% | 4,762 |
| Dec 30, 2024 | 24.69 | 26.00 | 24.69 | 25.00 | 25.00 | 1.71% | 4,027 |
| Dec 27, 2024 | 25.90 | 25.90 | 24.58 | 24.58 | 24.58 | -5.08% | 1,652 |
| Dec 26, 2024 | 25.90 | 25.90 | 24.69 | 25.90 | 25.90 | 5.49% | 3,024 |
| Dec 24, 2024 | 24.10 | 25.90 | 24.10 | 24.55 | 24.55 | 2.39% | 4,470 |
| Dec 23, 2024 | 23.98 | 25.33 | 23.98 | 23.98 | 23.98 | -3.40% | 2,933 |
| Dec 20, 2024 | 24.05 | 26.25 | 24.04 | 24.82 | 24.82 | -3.91% | 23,443 |
| Dec 19, 2024 | 24.35 | 26.59 | 23.85 | 25.83 | 25.83 | 6.69% | 5,566 |
| Dec 18, 2024 | 26.00 | 26.80 | 24.21 | 24.21 | 24.21 | -9.41% | 7,675 |
| Dec 17, 2024 | 25.24 | 26.73 | 25.24 | 26.73 | 26.73 | 4.67% | 3,870 |
| Dec 16, 2024 | 26.05 | 26.62 | 25.53 | 25.53 | 25.53 | 1.12% | 20,919 |
| Dec 13, 2024 | 27.09 | 27.09 | 25.25 | 25.25 | 25.25 | -6.79% | 4,916 |
| Dec 12, 2024 | 26.60 | 27.09 | 25.89 | 27.09 | 27.09 | 5.83% | 5,657 |
| Dec 11, 2024 | 24.95 | 27.09 | 24.95 | 25.60 | 25.60 | 1.07% | 8,632 |
| Dec 10, 2024 | 27.85 | 27.85 | 25.22 | 25.33 | 25.33 | -2.79% | 7,047 |
| Dec 9, 2024 | 28.50 | 28.50 | 26.05 | 26.06 | 26.06 | 0.48% | 5,370 |
| Dec 6, 2024 | 25.90 | 27.48 | 25.85 | 25.93 | 25.93 | -1.78% | 5,264 |
| Dec 5, 2024 | 27.48 | 27.48 | 25.90 | 26.40 | 26.40 | -0.66% | 7,158 |
| Dec 4, 2024 | 28.75 | 28.75 | 26.01 | 26.58 | 26.58 | 1.53% | 4,292 |
| Dec 3, 2024 | 27.33 | 27.90 | 26.18 | 26.18 | 26.18 | -3.68% | 12,276 |
| Dec 2, 2024 | 26.00 | 27.33 | 25.45 | 27.18 | 27.18 | 5.82% | 6,678 |
| Nov 29, 2024 | 25.68 | 25.68 | 24.33 | 25.68 | 25.68 | 6.94% | 5,813 |
| Nov 27, 2024 | 26.00 | 26.00 | 24.01 | 24.01 | 24.01 | -0.52% | 7,643 |
| Nov 26, 2024 | 24.03 | 25.41 | 24.03 | 24.14 | 24.14 | -2.54% | 11,435 |
| Nov 25, 2024 | 24.89 | 25.66 | 24.34 | 24.77 | 24.77 | -3.91% | 6,596 |
| Nov 22, 2024 | 26.60 | 26.60 | 23.39 | 25.78 | 25.78 | 2.20% | 4,498 |
| Nov 21, 2024 | 25.85 | 25.85 | 22.91 | 25.22 | 25.22 | 5.86% | 2,340 |
| Nov 20, 2024 | 23.15 | 25.18 | 23.15 | 23.83 | 23.83 | -7.45% | 36,249 |
| Nov 19, 2024 | 27.08 | 27.08 | 22.47 | 25.74 | 25.74 | -0.08% | 14,584 |
| Nov 18, 2024 | 24.33 | 25.76 | 23.66 | 25.76 | 25.76 | -1.27% | 10,707 |
| Nov 15, 2024 | 26.06 | 26.10 | 23.38 | 26.10 | 26.10 | -0.78% | 3,056 |
| Nov 14, 2024 | 26.21 | 26.30 | 24.64 | 26.30 | 26.30 | 8.05% | 4,247 |
| Nov 13, 2024 | 23.95 | 25.60 | 23.95 | 24.34 | 24.34 | -6.67% | 3,602 |
| Nov 12, 2024 | 26.19 | 26.88 | 25.54 | 26.08 | 26.08 | -5.13% | 3,088 |
| Nov 11, 2024 | 26.16 | 27.49 | 25.64 | 27.49 | 27.49 | 3.70% | 37,310 |
| Nov 8, 2024 | 26.50 | 26.51 | 25.60 | 26.51 | 26.51 | 1.24% | 4,298 |
| Nov 7, 2024 | 25.68 | 26.31 | 24.90 | 26.19 | 26.19 | -2.66% | 4,775 |
| Nov 6, 2024 | 23.80 | 26.90 | 23.80 | 26.90 | 26.90 | 7.60% | 14,084 |
| Nov 5, 2024 | 23.81 | 25.20 | 22.70 | 25.00 | 25.00 | 4.78% | 3,584 |
| Nov 4, 2024 | 23.20 | 26.00 | 23.20 | 23.86 | 23.86 | 3.29% | 7,394 |
| Nov 1, 2024 | 24.90 | 25.10 | 23.10 | 23.10 | 23.10 | -1.03% | 1,198 |
| Oct 31, 2024 | 25.95 | 25.95 | 23.34 | 23.34 | 23.34 | -5.08% | 6,752 |
| Oct 30, 2024 | 25.70 | 28.40 | 24.59 | 24.59 | 24.59 | -2.81% | 6,581 |
| Oct 29, 2024 | 27.98 | 28.40 | 25.30 | 25.30 | 25.30 | -2.18% | 2,387 |
| Oct 28, 2024 | 26.00 | 27.57 | 25.85 | 25.87 | 25.87 | -3.13% | 2,556 |
| Oct 25, 2024 | 24.57 | 28.40 | 24.45 | 26.70 | 26.70 | 9.70% | 7,175 |
| Oct 24, 2024 | 24.28 | 27.99 | 24.08 | 24.34 | 24.34 | -5.91% | 7,329 |
| Oct 23, 2024 | 26.54 | 26.88 | 24.52 | 25.87 | 25.87 | -8.13% | 17,584 |
| Oct 22, 2024 | 24.21 | 28.23 | 24.05 | 28.16 | 28.16 | -1.19% | 4,258 |
| Oct 21, 2024 | 24.26 | 28.50 | 24.01 | 28.50 | 28.50 | 7.77% | 5,807 |
| Oct 18, 2024 | 28.25 | 28.25 | 24.64 | 26.45 | 26.45 | 6.25% | 2,060 |
| Oct 17, 2024 | 28.35 | 28.35 | 24.89 | 24.89 | 24.89 | -4.31% | 1,399 |
| Oct 16, 2024 | 28.20 | 28.20 | 25.45 | 26.01 | 26.01 | -7.93% | 20,929 |
| Oct 15, 2024 | 28.45 | 28.45 | 24.79 | 28.25 | 28.25 | 1.99% | 3,697 |
| Oct 14, 2024 | 24.95 | 27.75 | 24.95 | 27.70 | 27.70 | 2.67% | 2,653 |
| Oct 11, 2024 | 25.92 | 27.85 | 24.85 | 26.98 | 26.98 | 6.64% | 1,554 |
| Oct 10, 2024 | 26.40 | 27.55 | 25.30 | 25.30 | 25.30 | -5.24% | 936 |
| Oct 9, 2024 | 25.71 | 27.80 | 25.60 | 26.70 | 26.70 | 6.37% | 2,592 |
| Oct 8, 2024 | 28.25 | 28.25 | 25.10 | 25.10 | 25.10 | -8.36% | 1,296 |
| Oct 7, 2024 | 26.85 | 27.44 | 24.75 | 27.39 | 27.39 | 9.72% | 12,859 |
| Oct 4, 2024 | 26.46 | 26.85 | 24.75 | 24.96 | 24.96 | -7.88% | 3,890 |
| Oct 3, 2024 | 27.15 | 27.15 | 24.40 | 27.10 | 27.10 | -0.91% | 3,478 |
| Oct 2, 2024 | 26.41 | 27.35 | 25.00 | 27.35 | 27.35 | -3.87% | 23,620 |
| Oct 1, 2024 | 27.98 | 28.50 | 25.91 | 28.45 | 28.45 | 12.01% | 7,521 |
| Sep 30, 2024 | 25.40 | 27.65 | 25.40 | 25.40 | 25.40 | -0.43% | 4,920 |
| Sep 27, 2024 | 29.10 | 29.10 | 24.23 | 25.51 | 25.51 | -1.89% | 4,961 |