Hitachi, Ltd. (HTHIF)
OTCMKTS
· Delayed Price · Currency is USD
23.90
+0.26 (1.11%)
Mar 31, 2025, 10:04 AM EST
Hitachi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.21 | 26.00 | 23.64 | 23.64 | 23.64 | -1.82% | 112,286 |
| Mar 27, 2025 | 24.85 | 25.43 | 24.08 | 24.08 | 24.08 | -2.03% | 2,238 |
| Mar 26, 2025 | 25.93 | 26.00 | 24.58 | 24.58 | 24.58 | -2.19% | 243,411 |
| Mar 25, 2025 | 25.90 | 25.91 | 24.30 | 25.13 | 25.13 | 0.50% | 243,680 |
| Mar 24, 2025 | 24.20 | 25.80 | 24.20 | 25.00 | 25.00 | -0.91% | 3,167 |
| Mar 21, 2025 | 24.50 | 26.90 | 24.50 | 25.23 | 25.23 | 0.52% | 5,658 |
| Mar 20, 2025 | 26.45 | 26.45 | 24.43 | 25.10 | 25.10 | -1.86% | 3,082 |
| Mar 19, 2025 | 24.23 | 25.58 | 24.23 | 25.58 | 25.58 | 4.12% | 4,836 |
| Mar 18, 2025 | 24.25 | 26.19 | 24.25 | 24.56 | 24.56 | -4.61% | 3,461 |
| Mar 17, 2025 | 26.30 | 26.30 | 24.65 | 25.75 | 25.75 | 5.15% | 10,528 |
| Mar 14, 2025 | 25.03 | 25.65 | 24.49 | 24.49 | 24.49 | 4.65% | 5,053 |
| Mar 13, 2025 | 23.80 | 25.43 | 23.40 | 23.40 | 23.40 | -5.65% | 6,779 |
| Mar 12, 2025 | 25.85 | 25.85 | 24.26 | 24.80 | 24.80 | -1.88% | 17,145 |
| Mar 11, 2025 | 24.03 | 25.28 | 23.40 | 25.28 | 25.28 | 2.70% | 13,805 |
| Mar 10, 2025 | 24.73 | 25.88 | 24.45 | 24.61 | 24.61 | -1.95% | 3,564 |
| Mar 7, 2025 | 25.10 | 26.50 | 25.10 | 25.10 | 25.10 | -0.40% | 2,457 |
| Mar 6, 2025 | 26.93 | 26.93 | 25.20 | 25.20 | 25.20 | 1.12% | 16,169 |
| Mar 5, 2025 | 26.20 | 26.20 | 24.16 | 24.92 | 24.92 | 2.03% | 45,370 |
| Mar 4, 2025 | 24.43 | 25.78 | 24.16 | 24.43 | 24.43 | -6.86% | 5,173 |
| Mar 3, 2025 | 27.00 | 27.00 | 24.68 | 26.23 | 26.23 | 8.12% | 21,750 |
| Feb 28, 2025 | 25.50 | 26.55 | 24.26 | 24.26 | 24.26 | -5.99% | 6,626 |
| Feb 27, 2025 | 26.08 | 26.66 | 25.80 | 25.80 | 25.80 | -0.77% | 15,140 |
| Feb 26, 2025 | 26.81 | 26.81 | 26.00 | 26.00 | 26.00 | -2.35% | 1,558 |
| Feb 25, 2025 | 25.88 | 26.63 | 25.50 | 26.63 | 26.63 | -2.47% | 3,430 |
| Feb 24, 2025 | 27.20 | 28.75 | 26.79 | 27.30 | 27.30 | -0.36% | 19,909 |
| 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 |