Hitachi, Ltd. (HTHIY)
OTCMKTS
· Delayed Price · Currency is USD
26.37
+0.93 (3.66%)
Apr 25, 2025, 3:57 PM EDT
Hitachi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 25.71 | 26.48 | 25.70 | 26.37 | 26.37 | 3.66% | 306,218 |
| Apr 24, 2025 | 24.85 | 25.47 | 24.60 | 25.44 | 25.44 | 1.76% | 274,570 |
| Apr 23, 2025 | 24.70 | 25.12 | 24.40 | 25.00 | 25.00 | 2.88% | 295,570 |
| Apr 22, 2025 | 23.69 | 24.67 | 23.50 | 24.30 | 24.30 | 1.21% | 267,664 |
| Apr 21, 2025 | 23.60 | 24.74 | 23.34 | 24.01 | 24.01 | 0.50% | 256,743 |
| Apr 17, 2025 | 23.30 | 24.26 | 23.20 | 23.89 | 23.89 | 4.78% | 390,920 |
| Apr 16, 2025 | 22.75 | 23.35 | 22.52 | 22.80 | 22.80 | -1.26% | 325,015 |
| Apr 15, 2025 | 22.81 | 23.78 | 22.70 | 23.09 | 23.09 | 1.72% | 515,519 |
| Apr 14, 2025 | 23.00 | 23.20 | 22.06 | 22.70 | 22.70 | 0.58% | 471,755 |
| Apr 11, 2025 | 22.80 | 22.80 | 20.00 | 22.57 | 22.57 | 7.27% | 771,859 |
| Apr 10, 2025 | 21.60 | 22.35 | 20.17 | 21.04 | 21.04 | -3.31% | 823,864 |
| Apr 9, 2025 | 19.01 | 22.04 | 19.01 | 21.76 | 21.76 | 9.46% | 1,026,339 |
| Apr 8, 2025 | 21.46 | 21.53 | 19.62 | 19.88 | 19.88 | 4.63% | 824,487 |
| Apr 7, 2025 | 18.62 | 20.21 | 18.30 | 19.00 | 19.00 | -2.66% | 1,082,109 |
| Apr 4, 2025 | 19.94 | 20.50 | 19.28 | 19.52 | 19.52 | -8.27% | 656,299 |
| Apr 3, 2025 | 22.00 | 22.00 | 21.19 | 21.28 | 21.28 | -8.71% | 321,720 |
| Apr 2, 2025 | 23.56 | 23.61 | 22.83 | 23.31 | 23.31 | 1.26% | 331,545 |
| Apr 1, 2025 | 22.77 | 23.20 | 22.29 | 23.02 | 23.02 | -1.83% | 299,565 |
| 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 |