Hitachi, Ltd. (HTHIF)
OTCMKTS
· Delayed Price · Currency is USD
23.98
0.00 (0.00%)
Dec 24, 2024, 4:00 PM EST
Hitachi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 29.35 | 29.35 | 26.00 | 26.00 | 26.00 | -0.53% | 1,932 |
| Sep 25, 2024 | 26.30 | 27.65 | 25.76 | 26.14 | 26.14 | 3.11% | 33,082 |
| Sep 24, 2024 | 26.95 | 27.00 | 25.35 | 25.35 | 25.35 | 6.29% | 22,797 |
| Sep 23, 2024 | 26.75 | 26.75 | 23.85 | 23.85 | 23.85 | -0.62% | 1,979 |
| Sep 20, 2024 | 26.30 | 26.30 | 23.80 | 24.00 | 24.00 | -8.05% | 26,320 |
| Sep 19, 2024 | 28.14 | 28.14 | 24.95 | 26.10 | 26.10 | 17.99% | 6,659 |
| Sep 18, 2024 | 22.11 | 26.00 | 22.11 | 22.12 | 22.12 | -14.92% | 9,737 |
| Sep 17, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 966 |
| Sep 16, 2024 | 26.00 | 26.00 | 22.82 | 26.00 | 26.00 | 1.17% | 4,983 |
| Sep 13, 2024 | 22.50 | 25.70 | 22.50 | 25.70 | 25.70 | -1.15% | 30,410 |
| Sep 12, 2024 | 26.00 | 26.00 | 21.66 | 26.00 | 26.00 | 8.33% | 6,435 |
| Sep 11, 2024 | 21.70 | 24.00 | 21.70 | 24.00 | 24.00 | 4.89% | 1,240 |
| Sep 10, 2024 | 24.30 | 24.30 | 21.80 | 22.88 | 22.88 | 5.93% | 14,765 |
| Sep 9, 2024 | 23.70 | 23.70 | 21.60 | 21.60 | 21.60 | 0.93% | 8,012 |
| Sep 6, 2024 | 25.00 | 25.00 | 21.00 | 21.40 | 21.40 | -3.17% | 40,385 |
| Sep 5, 2024 | 22.10 | 25.50 | 22.10 | 22.10 | 22.10 | -6.36% | 3,951 |
| Sep 4, 2024 | 22.65 | 23.60 | 21.70 | 23.60 | 23.60 | 0.19% | 543,218 |
| Sep 3, 2024 | 25.25 | 25.51 | 23.55 | 23.56 | 23.56 | -1.24% | 54,687 |
| Aug 30, 2024 | 24.80 | 25.00 | 23.85 | 23.85 | 23.85 | -3.83% | 3,871 |
| Aug 29, 2024 | 24.80 | 24.80 | 22.80 | 24.80 | 24.80 | 5.13% | 3,371 |
| Aug 28, 2024 | 22.05 | 24.80 | 22.05 | 23.59 | 23.59 | 3.46% | 7,692 |
| Aug 27, 2024 | 24.85 | 24.85 | 22.80 | 22.80 | 22.80 | -2.45% | 4,942 |
| Aug 26, 2024 | 24.94 | 24.94 | 22.80 | 23.37 | 23.37 | -6.32% | 126,574 |
| Aug 23, 2024 | 22.80 | 25.00 | 22.80 | 24.95 | 24.95 | 4.52% | 7,995 |
| Aug 22, 2024 | 25.90 | 25.90 | 22.80 | 23.87 | 23.87 | -4.52% | 4,542 |
| Aug 21, 2024 | 24.30 | 25.00 | 22.70 | 25.00 | 25.00 | 2.04% | 2,395 |
| Aug 20, 2024 | 22.40 | 24.50 | 22.40 | 24.50 | 24.50 | -1.69% | 17,486 |
| Aug 19, 2024 | 25.00 | 25.00 | 22.01 | 24.92 | 24.92 | 13.17% | 112,118 |
| Aug 16, 2024 | 24.98 | 25.00 | 21.85 | 22.02 | 22.02 | -7.87% | 2,209 |
| Aug 15, 2024 | 21.50 | 24.40 | 21.50 | 23.90 | 23.90 | 3.27% | 3,898 |
| Aug 14, 2024 | 20.71 | 24.98 | 20.71 | 23.14 | 23.14 | 0.63% | 4,012 |
| Aug 13, 2024 | 22.32 | 24.99 | 22.00 | 23.00 | 23.00 | 9.52% | 39,419 |
| Aug 12, 2024 | 22.11 | 23.48 | 20.22 | 21.00 | 21.00 | 14.69% | 4,262 |
| Aug 9, 2024 | 24.00 | 24.00 | 18.31 | 18.31 | 18.31 | -22.45% | 1,533 |
| Aug 8, 2024 | 20.72 | 23.61 | 20.72 | 23.61 | 23.61 | 12.38% | 3,168 |
| Aug 7, 2024 | 24.49 | 24.49 | 21.01 | 21.01 | 21.01 | 21.65% | 5,116 |
| Aug 6, 2024 | 24.00 | 24.00 | 17.27 | 17.27 | 17.27 | -1.31% | 12,146 |
| Aug 5, 2024 | 17.50 | 23.00 | 17.50 | 17.50 | 17.50 | -16.35% | 6,580 |