Hitachi, Ltd. (HTHIF)
OTCMKTS · Delayed Price · Currency is USD
35.63
+2.39 (7.20%)
Oct 31, 2025, 4:00 PM EDT
Hitachi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 35.56 | 35.78 | 33.80 | 35.63 | 35.63 | 7.18% | 20,171 |
| Oct 30, 2025 | 33.55 | 33.55 | 32.25 | 33.24 | 33.24 | 4.46% | 4,743 |
| Oct 29, 2025 | 31.90 | 34.94 | 31.82 | 31.82 | 31.82 | -1.08% | 31,755 |
| Oct 28, 2025 | 32.00 | 32.65 | 31.04 | 32.17 | 32.17 | 4.84% | 61,246 |
| Oct 27, 2025 | 31.28 | 31.28 | 29.24 | 30.69 | 30.69 | -1.62% | 8,051 |
| Oct 24, 2025 | 30.96 | 31.67 | 29.87 | 31.19 | 31.19 | 6.11% | 8,117 |
| Oct 23, 2025 | 29.17 | 30.11 | 29.17 | 29.39 | 29.39 | 2.31% | 92,419 |
| Oct 22, 2025 | 30.43 | 30.43 | 28.73 | 28.73 | 28.73 | -6.63% | 3,110 |
| Oct 21, 2025 | 30.77 | 30.77 | 29.41 | 30.77 | 30.77 | 1.27% | 5,483 |
| Oct 20, 2025 | 30.05 | 30.56 | 29.13 | 30.38 | 30.38 | -0.10% | 2,959 |
| Oct 17, 2025 | 28.68 | 30.41 | 28.68 | 30.41 | 30.41 | 0.18% | 51,559 |
| Oct 16, 2025 | 29.95 | 30.56 | 29.95 | 30.36 | 30.36 | 6.70% | 7,545 |
| Oct 15, 2025 | 28.64 | 29.92 | 27.75 | 28.45 | 28.45 | -0.70% | 3,836 |
| Oct 14, 2025 | 28.45 | 28.90 | 28.27 | 28.65 | 28.65 | 0.05% | 16,226 |
| Oct 13, 2025 | 29.92 | 29.92 | 28.64 | 28.64 | 28.64 | -0.43% | 4,921 |
| Oct 10, 2025 | 30.58 | 30.58 | 28.26 | 28.77 | 28.77 | -4.08% | 158,901 |
| Oct 9, 2025 | 29.31 | 29.99 | 28.68 | 29.99 | 29.99 | -1.91% | 4,862 |
| Oct 8, 2025 | 30.20 | 30.58 | 29.43 | 30.58 | 30.58 | 2.84% | 9,706 |
| Oct 7, 2025 | 29.65 | 30.65 | 29.21 | 29.73 | 29.73 | 2.96% | 7,363 |
| Oct 6, 2025 | 29.71 | 31.52 | 28.88 | 28.88 | 28.88 | -1.28% | 21,935 |
| Oct 3, 2025 | 31.00 | 31.00 | 28.56 | 29.25 | 29.25 | 6.22% | 10,628 |
| Oct 2, 2025 | 27.50 | 27.54 | 26.01 | 27.54 | 27.54 | 0.82% | 19,203 |
| Oct 1, 2025 | 28.00 | 28.00 | 25.94 | 27.31 | 27.31 | -0.68% | 10,619 |
| Sep 30, 2025 | 28.25 | 28.25 | 26.00 | 27.50 | 27.50 | 4.21% | 16,091 |
| Sep 29, 2025 | 25.75 | 27.66 | 25.75 | 26.39 | 26.39 | -2.37% | 9,521 |
| Sep 26, 2025 | 27.70 | 27.70 | 23.72 | 27.03 | 26.87 | 4.92% | 6,147 |
| Sep 25, 2025 | 26.05 | 27.15 | 25.50 | 25.76 | 25.61 | -4.02% | 34,486 |
| Sep 24, 2025 | 28.01 | 28.25 | 26.84 | 26.84 | 26.68 | 2.77% | 22,698 |
| Sep 23, 2025 | 26.05 | 26.36 | 25.79 | 26.12 | 25.96 | -3.68% | 5,828 |
| Sep 22, 2025 | 26.04 | 27.11 | 26.04 | 27.11 | 26.96 | -0.28% | 82,432 |
| Sep 19, 2025 | 27.73 | 27.73 | 26.06 | 27.19 | 27.03 | -1.94% | 8,347 |
| Sep 18, 2025 | 27.53 | 28.26 | 26.72 | 27.73 | 27.56 | 4.11% | 8,593 |
| Sep 17, 2025 | 28.50 | 28.50 | 26.63 | 26.63 | 26.48 | -6.74% | 15,506 |
| Sep 16, 2025 | 27.99 | 28.56 | 27.23 | 28.56 | 28.39 | -1.08% | 7,588 |
| Sep 15, 2025 | 27.60 | 28.87 | 27.07 | 28.87 | 28.70 | 4.92% | 11,944 |
| Sep 12, 2025 | 27.69 | 29.15 | 26.98 | 27.52 | 27.36 | -4.57% | 3,157 |
| Sep 11, 2025 | 27.71 | 28.90 | 27.71 | 28.83 | 28.67 | 2.06% | 6,603 |
| Sep 10, 2025 | 27.00 | 29.28 | 27.00 | 28.25 | 28.09 | 5.36% | 9,723 |
| Sep 9, 2025 | 27.00 | 27.00 | 25.88 | 26.81 | 26.66 | -0.42% | 15,135 |
| Sep 8, 2025 | 26.25 | 26.93 | 26.00 | 26.93 | 26.77 | 1.39% | 6,204 |
| Sep 5, 2025 | 26.98 | 26.98 | 26.33 | 26.56 | 26.40 | -0.26% | 9,330 |
| Sep 4, 2025 | 26.63 | 26.68 | 25.73 | 26.63 | 26.47 | 1.27% | 5,131 |
| Sep 3, 2025 | 27.05 | 27.05 | 26.00 | 26.29 | 26.14 | -1.72% | 4,415 |
| Sep 2, 2025 | 27.80 | 27.80 | 26.00 | 26.75 | 26.60 | -0.47% | 5,577 |
| Aug 29, 2025 | 28.63 | 29.08 | 26.88 | 26.88 | 26.72 | -3.77% | 3,541 |
| Aug 28, 2025 | 26.50 | 28.04 | 26.50 | 27.93 | 27.77 | 0.17% | 5,732 |
| Aug 27, 2025 | 27.37 | 27.88 | 26.50 | 27.88 | 27.72 | 0.13% | 7,054 |
| Aug 26, 2025 | 27.69 | 27.85 | 27.54 | 27.85 | 27.68 | 0.58% | 5,836 |
| Aug 25, 2025 | 27.84 | 27.84 | 27.53 | 27.69 | 27.52 | -3.23% | 2,543 |
| Aug 22, 2025 | 27.96 | 29.13 | 27.96 | 28.61 | 28.44 | -0.03% | 5,281 |