Hitachi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	29.95	29.95	28.22	28.51	28.51	-3.22%	419,510
Mar 26, 2026	29.55	30.22	29.21	29.46	29.46	-4.47%	413,210
Mar 25, 2026	30.72	31.09	30.54	30.84	30.84	0.98%	372,935
Mar 24, 2026	29.70	30.94	29.40	30.54	30.54	-2.96%	495,080
Mar 23, 2026	31.27	32.00	30.35	31.47	31.47	7.52%	659,200
Mar 20, 2026	30.58	31.01	29.14	29.27	29.27	-3.75%	591,060
Mar 19, 2026	30.00	30.79	29.51	30.41	30.41	2.08%	504,339
Mar 18, 2026	30.20	30.92	29.79	29.79	29.79	-1.68%	292,178
Mar 17, 2026	30.69	30.85	30.25	30.30	30.30	-1.46%	553,825
Mar 16, 2026	30.50	30.93	30.21	30.75	30.75	2.53%	479,998
Mar 13, 2026	30.46	31.35	29.93	29.99	29.99	-2.41%	395,339
Mar 12, 2026	30.56	31.12	30.40	30.73	30.73	0.75%	527,270
Mar 11, 2026	30.25	31.00	29.49	30.50	30.50	-2.87%	298,692
Mar 10, 2026	31.80	32.54	31.05	31.40	31.40	1.68%	647,039
Mar 9, 2026	29.76	31.07	29.69	30.88	30.88	4.08%	572,801
Mar 6, 2026	31.24	31.24	29.26	29.67	29.67	-2.01%	1,946,908
Mar 5, 2026	31.00	31.53	29.82	30.28	30.28	-5.03%	811,202
Mar 4, 2026	31.30	31.99	30.81	31.89	31.89	6.28%	565,566
Mar 3, 2026	28.66	30.80	28.10	30.00	30.00	-6.02%	592,261
Mar 2, 2026	31.01	32.45	31.01	31.92	31.92	-4.35%	471,077
Feb 27, 2026	33.00	34.00	33.00	33.37	33.37	1.15%	475,681
Feb 26, 2026	32.57	33.99	32.52	32.99	32.99	3.09%	665,896
Feb 25, 2026	31.20	32.06	31.20	32.00	32.00	1.72%	323,743
Feb 24, 2026	31.50	31.63	31.00	31.46	31.46	-1.56%	517,055
Feb 23, 2026	32.04	32.53	31.80	31.96	31.96	-1.02%	563,146
Feb 20, 2026	32.08	32.37	30.80	32.29	32.29	0.75%	939,587
Feb 19, 2026	32.00	32.55	31.89	32.05	32.05	-0.03%	426,502
Feb 18, 2026	32.29	32.31	32.00	32.06	32.06	-1.51%	603,022
Feb 17, 2026	32.76	32.76	32.00	32.55	32.55	-6.44%	810,969
Feb 13, 2026	35.50	35.50	34.00	34.79	34.79	-3.36%	409,594
Feb 12, 2026	35.34	36.90	35.19	36.00	36.00	-4.59%	379,149
Feb 11, 2026	38.33	38.37	37.38	37.73	37.73	1.29%	304,554
Feb 10, 2026	37.14	37.33	35.65	37.25	37.25	-2.44%	707,013
Feb 9, 2026	36.70	39.00	36.70	38.18	38.18	7.55%	1,290,930
Feb 6, 2026	34.70	35.50	33.70	35.50	35.50	7.84%	533,727
Feb 5, 2026	32.00	33.29	32.00	32.92	32.92	1.51%	1,615,991
Feb 4, 2026	33.48	33.86	31.92	32.43	32.43	-5.93%	972,920
Feb 3, 2026	33.89	34.56	33.80	34.48	34.48	-2.45%	785,286
Feb 2, 2026	35.00	35.44	34.38	35.34	35.34	1.70%	565,250
Jan 30, 2026	34.38	35.00	33.94	34.75	34.75	0.99%	366,660
Jan 29, 2026	34.47	34.99	33.94	34.41	34.41	2.72%	598,423
Jan 28, 2026	33.38	33.75	33.10	33.50	33.50	0.87%	513,698
Jan 27, 2026	33.00	33.31	32.80	33.21	33.21	0.49%	195,886
Jan 26, 2026	33.50	34.26	32.96	33.05	33.05	-0.46%	378,365
Jan 23, 2026	33.24	33.50	32.80	33.20	33.20	-0.95%	295,717
Jan 22, 2026	33.68	33.68	32.18	33.52	33.52	0.21%	444,330
Jan 21, 2026	32.26	33.55	32.26	33.45	33.45	3.85%	1,740,398
Jan 20, 2026	32.05	32.79	31.34	32.21	32.21	-1.80%	2,021,038
Jan 16, 2026	32.40	33.48	32.30	32.80	32.80	-2.06%	869,161
Jan 15, 2026	34.09	34.09	33.45	33.49	33.49	-0.83%	822,076