Hitachi, Ltd. (HTHIY)
OTCMKTS
· Delayed Price · Currency is USD
23.22
-0.74 (-3.10%)
Mar 31, 2025, 11:34 AM EST
Hitachi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 23.30 | 23.45 | 22.65 | 23.45 | 23.45 | -2.13% | 302,787 |
| Mar 28, 2025 | 25.02 | 25.03 | 23.85 | 23.96 | 23.96 | -2.88% | 195,206 |
| Mar 27, 2025 | 24.82 | 25.56 | 24.40 | 24.67 | 24.67 | -0.60% | 214,895 |
| Mar 26, 2025 | 25.94 | 26.00 | 24.72 | 24.82 | 24.82 | -2.21% | 189,292 |
| Mar 25, 2025 | 25.26 | 25.73 | 24.80 | 25.38 | 25.38 | 0.91% | 186,593 |
| Mar 24, 2025 | 25.63 | 25.76 | 24.89 | 25.15 | 25.15 | -0.20% | 219,064 |
| Mar 21, 2025 | 25.90 | 25.97 | 24.46 | 25.20 | 25.20 | 1.04% | 176,398 |
| Mar 20, 2025 | 25.04 | 25.68 | 24.40 | 24.94 | 24.94 | -0.60% | 180,392 |
| Mar 19, 2025 | 24.90 | 25.25 | 24.55 | 25.09 | 25.09 | -0.63% | 296,930 |
| Mar 18, 2025 | 24.90 | 25.88 | 24.60 | 25.25 | 25.25 | -0.63% | 249,518 |
| Mar 17, 2025 | 24.75 | 25.55 | 24.70 | 25.41 | 25.41 | 1.64% | 720,704 |
| Mar 14, 2025 | 24.80 | 25.10 | 24.66 | 25.00 | 25.00 | 0.93% | 262,221 |
| Mar 13, 2025 | 24.47 | 24.92 | 24.04 | 24.77 | 24.77 | -1.59% | 271,135 |
| Mar 12, 2025 | 25.04 | 25.58 | 24.50 | 25.17 | 25.17 | 3.33% | 243,990 |
| Mar 11, 2025 | 24.20 | 24.70 | 24.10 | 24.36 | 24.36 | -0.33% | 725,511 |
| Mar 10, 2025 | 25.20 | 25.40 | 24.20 | 24.44 | 24.44 | -5.82% | 496,619 |
| Mar 7, 2025 | 25.89 | 26.29 | 25.03 | 25.95 | 25.95 | -0.38% | 166,060 |
| Mar 6, 2025 | 26.47 | 26.89 | 25.88 | 26.05 | 26.05 | 3.33% | 195,246 |
| Mar 5, 2025 | 24.81 | 25.29 | 24.40 | 25.21 | 25.21 | 2.31% | 172,938 |
| Mar 4, 2025 | 24.10 | 25.09 | 24.10 | 24.64 | 24.64 | -2.11% | 398,951 |
| Mar 3, 2025 | 25.67 | 26.14 | 24.89 | 25.17 | 25.17 | 0.04% | 282,679 |
| Feb 28, 2025 | 24.82 | 25.30 | 24.19 | 25.16 | 25.16 | -1.87% | 389,732 |
| Feb 27, 2025 | 26.52 | 26.93 | 25.64 | 25.64 | 25.64 | -0.89% | 151,927 |
| Feb 26, 2025 | 25.37 | 25.96 | 24.83 | 25.87 | 25.87 | 1.32% | 276,195 |
| Feb 25, 2025 | 26.00 | 26.20 | 24.87 | 25.53 | 25.53 | -6.13% | 239,298 |
| Feb 24, 2025 | 27.11 | 27.77 | 27.00 | 27.20 | 27.20 | -0.22% | 381,738 |
| Feb 21, 2025 | 28.00 | 28.28 | 27.00 | 27.26 | 27.26 | -5.35% | 505,227 |
| Feb 20, 2025 | 29.02 | 29.09 | 28.50 | 28.80 | 28.80 | -0.66% | 267,109 |
| Feb 19, 2025 | 28.70 | 29.99 | 28.70 | 28.99 | 28.99 | 1.01% | 194,345 |
| Feb 18, 2025 | 28.71 | 28.85 | 28.54 | 28.70 | 28.70 | 1.36% | 366,938 |
| Feb 14, 2025 | 28.25 | 29.10 | 28.00 | 28.32 | 28.32 | 4.31% | 275,242 |
| Feb 13, 2025 | 27.00 | 27.51 | 26.50 | 27.15 | 27.15 | 3.61% | 126,476 |
| Feb 12, 2025 | 26.35 | 26.50 | 25.76 | 26.20 | 26.20 | -1.60% | 102,552 |
| Feb 11, 2025 | 26.07 | 27.15 | 25.79 | 26.63 | 26.63 | 0.13% | 160,772 |
| Feb 10, 2025 | 26.88 | 27.23 | 25.70 | 26.59 | 26.59 | -1.24% | 111,780 |
| Feb 7, 2025 | 27.57 | 27.57 | 26.75 | 26.93 | 26.93 | 0.44% | 669,536 |
| Feb 6, 2025 | 26.45 | 27.00 | 26.16 | 26.81 | 26.81 | 0.22% | 102,422 |
| Feb 5, 2025 | 27.00 | 27.00 | 26.15 | 26.75 | 26.75 | 3.04% | 237,106 |
| Feb 4, 2025 | 26.25 | 26.40 | 25.64 | 25.96 | 25.96 | 1.80% | 178,366 |
| Feb 3, 2025 | 24.50 | 25.55 | 24.50 | 25.50 | 25.50 | -0.39% | 248,606 |
| Jan 31, 2025 | 25.00 | 26.20 | 24.80 | 25.60 | 25.60 | 3.31% | 286,478 |
| Jan 30, 2025 | 24.87 | 25.65 | 24.39 | 24.78 | 24.78 | 4.60% | 327,352 |
| Jan 29, 2025 | 24.13 | 24.54 | 23.11 | 23.69 | 23.69 | -0.34% | 195,160 |
| Jan 28, 2025 | 23.82 | 24.25 | 23.39 | 23.77 | 23.77 | -3.77% | 352,100 |
| Jan 27, 2025 | 24.86 | 25.25 | 24.01 | 24.70 | 24.70 | -5.67% | 394,812 |
| Jan 24, 2025 | 26.00 | 26.64 | 25.09 | 26.19 | 26.19 | 0.96% | 166,320 |
| Jan 23, 2025 | 26.00 | 26.00 | 25.50 | 25.94 | 25.94 | 2.31% | 291,994 |
| Jan 22, 2025 | 25.39 | 25.76 | 24.85 | 25.35 | 25.35 | 3.26% | 607,514 |
| Jan 21, 2025 | 24.79 | 24.93 | 24.18 | 24.55 | 24.55 | 2.66% | 438,140 |
| Jan 17, 2025 | 23.76 | 24.47 | 23.04 | 23.92 | 23.92 | 0.95% | 179,828 |