Hitachi, Ltd. (HTHIF)
OTCMKTS
· Delayed Price · Currency is USD
28.03
-0.23 (-0.80%)
Jun 26, 2025, 3:54 PM EDT
Hitachi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 28.03 | 28.03 | 27.08 | 28.03 | 28.03 | -0.80% | 2,451 |
| Jun 25, 2025 | 27.43 | 28.90 | 27.43 | 28.25 | 28.25 | -0.31% | 79,788 |
| Jun 24, 2025 | 28.48 | 28.48 | 27.01 | 28.34 | 28.34 | 3.71% | 2,638 |
| Jun 23, 2025 | 27.74 | 28.19 | 25.60 | 27.33 | 27.33 | -0.31% | 11,239 |
| Jun 20, 2025 | 28.25 | 28.25 | 26.55 | 27.41 | 27.41 | -5.74% | 61,142 |
| Jun 18, 2025 | 28.86 | 29.77 | 27.21 | 29.08 | 29.08 | 7.64% | 11,076 |
| Jun 17, 2025 | 29.55 | 29.55 | 27.02 | 27.02 | 27.02 | -4.11% | 5,300 |
| Jun 16, 2025 | 30.40 | 30.40 | 27.91 | 28.17 | 28.17 | 1.27% | 52,329 |
| Jun 13, 2025 | 28.64 | 28.65 | 27.73 | 27.82 | 27.82 | -4.17% | 58,422 |
| Jun 12, 2025 | 27.00 | 29.16 | 27.00 | 29.03 | 29.03 | -0.39% | 5,053 |
| Jun 11, 2025 | 30.15 | 30.15 | 27.68 | 29.15 | 29.15 | 3.02% | 9,141 |
| Jun 10, 2025 | 30.00 | 30.00 | 27.50 | 28.29 | 28.29 | 0.11% | 5,698 |
| Jun 9, 2025 | 29.19 | 29.19 | 27.38 | 28.26 | 28.26 | 0.22% | 10,832 |
| Jun 6, 2025 | 28.25 | 28.61 | 26.76 | 28.20 | 28.20 | 0.37% | 8,790 |
| Jun 5, 2025 | 27.76 | 28.20 | 27.76 | 28.09 | 28.09 | 2.16% | 19,793 |
| Jun 4, 2025 | 27.76 | 27.88 | 26.30 | 27.50 | 27.50 | 0.06% | 21,704 |
| Jun 3, 2025 | 27.76 | 28.01 | 26.92 | 27.48 | 27.48 | -1.98% | 70,606 |
| Jun 2, 2025 | 26.89 | 28.04 | 26.89 | 28.04 | 28.04 | 1.04% | 10,016 |
| May 30, 2025 | 27.78 | 27.78 | 26.83 | 27.75 | 27.75 | -0.14% | 8,647 |
| May 29, 2025 | 27.18 | 27.79 | 26.86 | 27.79 | 27.79 | 0.86% | 8,374 |
| May 28, 2025 | 27.95 | 27.95 | 26.41 | 27.55 | 27.55 | -0.36% | 7,765 |
| May 27, 2025 | 27.00 | 27.95 | 27.00 | 27.65 | 27.65 | 3.25% | 23,872 |
| May 23, 2025 | 26.48 | 26.78 | 25.43 | 26.78 | 26.78 | 5.48% | 197,449 |
| May 22, 2025 | 26.01 | 26.46 | 25.01 | 25.39 | 25.39 | -1.79% | 32,229 |
| May 21, 2025 | 27.95 | 27.95 | 25.85 | 25.85 | 25.85 | -7.19% | 3,877 |
| May 20, 2025 | 27.54 | 27.85 | 26.11 | 27.85 | 27.85 | 6.16% | 8,205 |
| May 19, 2025 | 27.04 | 27.04 | 26.24 | 26.24 | 26.24 | -0.38% | 9,557 |
| May 16, 2025 | 27.45 | 27.45 | 26.32 | 26.34 | 26.34 | -5.05% | 58,535 |
| May 15, 2025 | 27.36 | 28.20 | 26.02 | 27.74 | 27.74 | 1.56% | 328,262 |
| May 14, 2025 | 27.31 | 28.15 | 25.64 | 27.31 | 27.31 | 3.05% | 2,321 |
| May 13, 2025 | 26.80 | 27.05 | 26.15 | 26.51 | 26.51 | -4.31% | 2,775 |
| May 12, 2025 | 27.63 | 27.70 | 26.43 | 27.70 | 27.70 | 3.52% | 87,898 |
| May 9, 2025 | 27.65 | 27.96 | 26.71 | 26.76 | 26.76 | 1.21% | 71,725 |
| May 8, 2025 | 28.35 | 28.35 | 25.80 | 26.44 | 26.44 | -0.52% | 87,925 |
| May 7, 2025 | 26.73 | 26.73 | 26.33 | 26.58 | 26.58 | 7.86% | 103,996 |
| May 6, 2025 | 25.70 | 25.78 | 24.60 | 24.64 | 24.64 | -6.01% | 4,387 |
| May 5, 2025 | 26.40 | 26.40 | 25.71 | 26.21 | 26.21 | -2.48% | 9,812 |
| May 2, 2025 | 24.56 | 26.88 | 23.75 | 26.88 | 26.88 | 3.27% | 112,222 |
| May 1, 2025 | 26.34 | 26.34 | 23.90 | 26.03 | 26.03 | 2.48% | 69,859 |
| Apr 30, 2025 | 23.80 | 25.40 | 23.00 | 25.40 | 25.40 | -1.74% | 31,634 |
| Apr 29, 2025 | 29.84 | 29.84 | 25.85 | 25.85 | 25.85 | -5.53% | 5,797 |
| Apr 28, 2025 | 27.52 | 28.33 | 27.10 | 27.36 | 27.36 | 2.10% | 115,450 |
| Apr 25, 2025 | 25.40 | 26.80 | 24.70 | 26.80 | 26.80 | 4.59% | 74,181 |
| Apr 24, 2025 | 25.63 | 25.63 | 24.28 | 25.63 | 25.63 | 7.51% | 2,812 |
| Apr 23, 2025 | 23.95 | 26.00 | 23.84 | 23.84 | 23.84 | 1.58% | 7,611 |
| Apr 22, 2025 | 23.15 | 24.76 | 23.15 | 23.47 | 23.47 | 0.89% | 21,926 |
| Apr 21, 2025 | 23.26 | 25.29 | 23.26 | 23.26 | 23.26 | 1.90% | 4,660 |
| Apr 17, 2025 | 22.83 | 24.38 | 22.05 | 22.83 | 22.83 | -0.44% | 7,832 |
| Apr 16, 2025 | 21.88 | 22.93 | 21.35 | 22.93 | 22.93 | 1.27% | 9,596 |
| Apr 15, 2025 | 22.30 | 23.91 | 22.30 | 22.64 | 22.64 | -3.26% | 45,312 |