Hitachi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	31.09	31.09	28.91	29.87	29.87	-1.82%	11,014
Mar 6, 2026	30.71	30.71	28.74	30.42	30.42	-0.28%	9,127
Mar 5, 2026	29.89	31.88	29.39	30.50	30.50	-2.64%	8,731
Mar 4, 2026	29.64	31.74	29.64	31.33	31.33	4.07%	12,006
Mar 3, 2026	31.49	31.49	28.11	30.10	30.10	-7.22%	20,404
Mar 2, 2026	32.07	32.45	31.62	32.45	32.45	-2.15%	80,268
Feb 27, 2026	31.50	33.60	31.50	33.16	33.16	0.18%	9,636
Feb 26, 2026	32.03	33.39	31.72	33.10	33.10	0.82%	159,243
Feb 25, 2026	31.08	32.83	31.08	32.83	32.83	3.91%	11,554
Feb 24, 2026	31.98	32.00	30.63	31.60	31.60	-1.42%	12,366
Feb 23, 2026	32.53	32.80	31.90	32.05	32.05	0.98%	80,758
Feb 20, 2026	30.95	32.04	30.35	31.74	31.74	-1.60%	3,154
Feb 19, 2026	31.44	32.95	30.65	32.26	32.26	-0.14%	26,884
Feb 18, 2026	32.63	32.63	31.22	32.30	32.30	-0.32%	21,259
Feb 17, 2026	33.00	33.00	30.33	32.40	32.40	-9.01%	65,602
Feb 13, 2026	35.00	35.61	34.42	35.61	35.61	-5.35%	13,258
Feb 12, 2026	36.73	38.45	35.45	37.62	37.62	1.00%	9,667
Feb 11, 2026	36.07	38.34	36.07	37.25	37.25	0.61%	6,700
Feb 10, 2026	37.85	37.85	36.60	37.03	37.03	-2.70%	10,554
Feb 9, 2026	37.94	38.53	36.46	38.05	38.05	7.32%	60,964
Feb 6, 2026	35.50	36.20	34.56	35.46	35.46	10.35%	36,417
Feb 5, 2026	32.90	33.24	32.13	32.13	32.13	-3.94%	32,549
Feb 4, 2026	33.88	34.39	32.78	33.45	33.45	-1.85%	46,908
Feb 3, 2026	34.42	35.84	33.92	34.08	34.08	-2.06%	55,726
Feb 2, 2026	35.01	35.50	34.72	34.80	34.80	-2.58%	8,300
Jan 30, 2026	33.80	36.90	33.80	35.72	35.72	0.62%	27,442
Jan 29, 2026	35.14	35.50	33.72	35.50	35.50	3.66%	7,565
Jan 28, 2026	35.30	35.30	33.10	34.25	34.25	2.49%	25,041
Jan 27, 2026	34.56	34.56	32.06	33.42	33.42	-3.31%	9,302
Jan 26, 2026	34.20	34.66	32.38	34.56	34.56	-1.45%	34,180
Jan 23, 2026	34.25	35.07	33.33	35.07	35.07	3.53%	11,176
Jan 22, 2026	32.50	34.54	32.50	33.87	33.87	-1.28%	100,429
Jan 21, 2026	33.80	34.31	33.20	34.31	34.31	3.20%	118,612
Jan 20, 2026	32.85	33.25	32.30	33.25	33.25	0.90%	8,490
Jan 16, 2026	33.00	33.95	31.53	32.95	32.95	-4.71%	68,790
Jan 15, 2026	34.02	34.58	33.82	34.58	34.58	3.57%	3,197
Jan 14, 2026	33.99	34.75	33.39	33.39	33.39	-1.66%	125,236
Jan 13, 2026	35.20	35.20	33.77	33.95	33.95	-3.24%	53,953
Jan 12, 2026	33.50	35.09	33.50	35.09	35.09	4.74%	5,708
Jan 9, 2026	33.69	34.25	31.26	33.50	33.50	2.27%	7,762
Jan 8, 2026	33.28	33.28	32.30	32.76	32.76	-3.98%	9,289
Jan 7, 2026	34.50	34.50	32.40	34.11	34.11	-0.58%	54,288
Jan 6, 2026	34.31	34.31	33.94	34.31	34.31	2.03%	3,670
Jan 5, 2026	32.00	33.68	32.00	33.63	33.63	7.41%	32,565
Jan 2, 2026	33.15	33.15	31.31	31.31	31.31	-2.46%	14,361
Dec 31, 2025	32.55	32.55	31.20	32.10	32.10	0.31%	5,508
Dec 30, 2025	32.55	32.55	31.20	32.00	32.00	2.14%	7,732
Dec 29, 2025	31.96	32.36	31.33	31.33	31.33	2.76%	4,985
Dec 26, 2025	31.33	32.16	30.49	30.49	30.49	-7.68%	22,668
Dec 24, 2025	33.65	33.65	31.18	33.03	33.03	3.25%	2,605