Skip to main content
Hitachi, Ltd. (HTHIF)
OTCMKTS · Delayed Price · Currency is USD
25.85
+2.02 (8.48%)
Nov 21, 2024, 4:00 PM EST

Hitachi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202425.8525.8522.9125.2225.225.86%2,340
Nov 20, 202423.1525.1823.1523.8323.83-7.45%36,249
Nov 19, 202427.0827.0822.4725.7425.74-0.08%14,584
Nov 18, 202424.3325.7623.6625.7625.76-1.27%10,707
Nov 15, 202426.0626.1023.3826.1026.10-0.78%3,056
Nov 14, 202426.2126.3024.6426.3026.308.05%4,247
Nov 13, 202423.9525.6023.9524.3424.34-6.67%3,602
Nov 12, 202426.1926.8825.5426.0826.08-5.13%3,088
Nov 11, 202426.1627.4925.6427.4927.493.70%37,310
Nov 8, 202426.5026.5125.6026.5126.511.24%4,298
Nov 7, 202425.6826.3124.9026.1926.19-2.66%4,775
Nov 6, 202423.8026.9023.8026.9026.907.60%14,084
Nov 5, 202423.8125.2022.7025.0025.004.78%3,584
Nov 4, 202423.2026.0023.2023.8623.863.29%7,394
Nov 1, 202424.9025.1023.1023.1023.10-1.03%1,198
Oct 31, 202425.9525.9523.3423.3423.34-5.08%6,752
Oct 30, 202425.7028.4024.5924.5924.59-2.81%6,581
Oct 29, 202427.9828.4025.3025.3025.30-2.18%2,387
Oct 28, 202426.0027.5725.8525.8725.87-3.13%2,556
Oct 25, 202424.5728.4024.4526.7026.709.70%7,175
Oct 24, 202424.2827.9924.0824.3424.34-5.91%7,329
Oct 23, 202426.5426.8824.5225.8725.87-8.13%17,584
Oct 22, 202424.2128.2324.0528.1628.16-1.19%4,258
Oct 21, 202424.2628.5024.0128.5028.507.77%5,807
Oct 18, 202428.2528.2524.6426.4526.456.25%2,060
Oct 17, 202428.3528.3524.8924.8924.89-4.31%1,399
Oct 16, 202428.2028.2025.4526.0126.01-7.93%20,929
Oct 15, 202428.4528.4524.7928.2528.251.99%3,697
Oct 14, 202424.9527.7524.9527.7027.702.67%2,653
Oct 11, 202425.9227.8524.8526.9826.986.64%1,554
Oct 10, 202426.4027.5525.3025.3025.30-5.24%936
Oct 9, 202425.7127.8025.6026.7026.706.37%2,592
Oct 8, 202428.2528.2525.1025.1025.10-8.36%1,296
Oct 7, 202426.8527.4424.7527.3927.399.72%12,859
Oct 4, 202426.4626.8524.7524.9624.96-7.88%3,890
Oct 3, 202427.1527.1524.4027.1027.10-0.91%3,478
Oct 2, 202426.4127.3525.0027.3527.35-3.87%23,620
Oct 1, 202427.9828.5025.9128.4528.4512.01%7,521
Sep 30, 202425.4027.6525.4025.4025.40-0.43%4,920
Sep 27, 202429.1029.1024.2325.5125.51-1.89%4,961
Sep 26, 202429.3529.3526.0026.0026.00-0.53%1,932
Sep 25, 202426.3027.6525.7626.1426.143.11%33,082
Sep 24, 202426.9527.0025.3525.3525.356.29%22,797
Sep 23, 202426.7526.7523.8523.8523.85-0.62%1,979
Sep 20, 202426.3026.3023.8024.0024.00-8.05%26,320
Sep 19, 202428.1428.1424.9526.1026.1017.99%6,659
Sep 18, 202422.1126.0022.1122.1222.12-14.92%9,737
Sep 17, 202426.0026.0026.0026.0026.00-966
Sep 16, 202426.0026.0022.8226.0026.001.17%4,983
Sep 13, 202422.5025.7022.5025.7025.70-1.15%30,410
Sep 12, 202426.0026.0021.6626.0026.008.33%6,435
Sep 11, 202421.7024.0021.7024.0024.004.89%1,240
Sep 10, 202424.3024.3021.8022.8822.885.93%14,765
Sep 9, 202423.7023.7021.6021.6021.600.93%8,012
Sep 6, 202425.0025.0021.0021.4021.40-3.17%40,385
Sep 5, 202422.1025.5022.1022.1022.10-6.36%3,951
Sep 4, 202422.6523.6021.7023.6023.600.19%543,218
Sep 3, 202425.2525.5123.5523.5623.56-1.24%54,687
Aug 30, 202424.8025.0023.8523.8523.85-3.83%3,871
Aug 29, 202424.8024.8022.8024.8024.805.13%3,371
Aug 28, 202422.0524.8022.0523.5923.593.46%7,692
Aug 27, 202424.8524.8522.8022.8022.80-2.45%4,942
Aug 26, 202424.9424.9422.8023.3723.37-6.32%126,574
Aug 23, 202422.8025.0022.8024.9524.954.52%7,995
Aug 22, 202425.9025.9022.8023.8723.87-4.52%4,542
Aug 21, 202424.3025.0022.7025.0025.002.04%2,395
Aug 20, 202422.4024.5022.4024.5024.50-1.69%17,486
Aug 19, 202425.0025.0022.0124.9224.9213.17%112,118
Aug 16, 202424.9825.0021.8522.0222.02-7.87%2,209
Aug 15, 202421.5024.4021.5023.9023.903.27%3,898
Aug 14, 202420.7124.9820.7123.1423.140.63%4,012
Aug 13, 202422.3224.9922.0023.0023.009.52%39,419
Aug 12, 202422.1123.4820.2221.0021.0014.69%4,262
Aug 9, 202424.0024.0018.3118.3118.31-22.45%1,533
Aug 8, 202420.7223.6120.7223.6123.6112.38%3,168
Aug 7, 202424.4924.4921.0121.0121.0121.65%5,116
Aug 6, 202424.0024.0017.2717.2717.27-1.31%12,146
Aug 5, 202417.5023.0017.5017.5017.50-16.35%6,580
Aug 2, 202423.2023.2019.4120.9220.92-12.83%40,915
Aug 1, 202423.0024.0022.0024.0024.007.58%14,361
Jul 31, 202420.8523.0820.8522.3122.3111.54%32,503
Jul 30, 202422.2322.5820.0020.0020.001.48%3,456
Jul 29, 202422.9922.9919.7119.7119.71-0.40%58,713
Jul 26, 202421.5623.1419.7919.7919.79-8.21%16,083
Jul 25, 202418.7521.5618.7521.5621.562.67%7,912
Jul 24, 202423.3423.3421.0021.0021.00-5.94%4,146
Jul 23, 202424.4124.4119.9422.3322.33-3.69%8,829
Jul 22, 202424.7224.7219.8523.1823.187.31%7,388
Jul 19, 202423.2224.5521.6021.6021.60-1.37%2,801
Jul 18, 202424.8524.8521.9021.9021.90-8.10%54,245
Jul 17, 202425.0125.0123.6723.8323.83-0.46%1,888
Jul 16, 202423.3524.3923.3423.9423.942.25%12,825
Jul 15, 202422.3524.3222.3523.4123.410.37%2,332
Jul 12, 202422.2024.5622.2023.3323.33-2.15%3,444
Jul 11, 202424.2024.4523.2323.8423.84-0.98%328,144
Jul 10, 202423.6524.7022.6024.0824.081.58%5,163
Jul 9, 202422.2124.0021.8223.7023.703.04%181,134
Jul 8, 202423.9123.9122.6023.0023.00-1.05%18,868
Jul 5, 202425.5425.5423.0023.2523.251.77%2,767
Jul 3, 202420.3824.0020.3822.8422.84-1.89%5,884