Skip to main content
Hitachi, Ltd. (HTHIY)
OTCMKTS · Delayed Price · Currency is USD
27.26
-1.54 (-5.35%)
Feb 21, 2025, 3:00 PM EST

Hitachi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202528.0028.2827.0027.2627.26-5.35%505,227
Feb 20, 202529.0229.0928.5028.8028.80-0.66%267,109
Feb 19, 202528.7029.9928.7028.9928.991.01%194,345
Feb 18, 202528.7128.8528.5428.7028.701.36%366,938
Feb 14, 202528.2529.1028.0028.3228.324.31%275,242
Feb 13, 202527.0027.5126.5027.1527.153.61%126,476
Feb 12, 202526.3526.5025.7626.2026.20-1.60%102,552
Feb 11, 202526.0727.1525.7926.6326.630.13%160,772
Feb 10, 202526.8827.2325.7026.5926.59-1.24%111,780
Feb 7, 202527.5727.5726.7526.9326.930.44%669,536
Feb 6, 202526.4527.0026.1626.8126.810.22%102,422
Feb 5, 202527.0027.0026.1526.7526.753.04%237,106
Feb 4, 202526.2526.4025.6425.9625.961.80%178,366
Feb 3, 202524.5025.5524.5025.5025.50-0.39%248,606
Jan 31, 202525.0026.2024.8025.6025.603.31%286,478
Jan 30, 202524.8725.6524.3924.7824.784.60%327,352
Jan 29, 202524.1324.5423.1123.6923.69-0.34%195,160
Jan 28, 202523.8224.2523.3923.7723.77-3.77%352,100
Jan 27, 202524.8625.2524.0124.7024.70-5.67%394,812
Jan 24, 202526.0026.6425.0926.1926.190.96%166,320
Jan 23, 202526.0026.0025.5025.9425.942.31%291,994
Jan 22, 202525.3925.7624.8525.3525.353.26%607,514
Jan 21, 202524.7924.9324.1824.5524.552.66%438,140
Jan 17, 202523.7624.4723.0423.9223.920.95%179,828
Jan 16, 202523.2323.8522.9723.6923.69-1.58%278,880
Jan 15, 202524.1724.4723.0424.0724.071.20%370,404
Jan 14, 202522.9724.3922.9723.7923.79-0.13%335,738
Jan 13, 202524.3224.6423.5123.8223.82-0.44%323,800
Jan 10, 202524.2024.4023.8323.9223.92-4.62%333,598
Jan 8, 202525.0825.0824.8525.0825.08-1.03%175,680
Jan 7, 202526.0126.3625.3425.3425.34-0.04%203,140
Jan 6, 202525.6326.0124.4925.3525.351.52%187,356
Jan 3, 202525.2425.4824.5824.9724.970.95%299,142
Jan 2, 202525.2425.5823.3324.7424.740.02%161,078
Dec 31, 202424.5025.5324.0424.7324.73-0.22%116,002
Dec 30, 202424.2825.2324.2224.7924.79-1.80%265,564
Dec 27, 202425.1225.5725.0025.2425.240.28%118,002
Dec 26, 202425.2725.8024.7525.1725.172.21%284,552
Dec 24, 202424.3524.8523.8524.6324.63-0.95%190,872
Dec 23, 202424.6925.4323.9524.8624.86-0.06%255,724
Dec 20, 202423.9125.1323.8224.8824.88-1.41%266,042
Dec 19, 202424.4225.8924.3925.2325.230.50%214,864
Dec 18, 202426.6026.6025.1125.1125.11-2.86%186,130
Dec 17, 202426.0026.7325.5225.8525.85-0.21%181,544
Dec 16, 202425.3326.6425.3325.9025.90-0.86%193,730
Dec 13, 202425.5326.4025.4026.1326.13-1.28%127,566
Dec 12, 202425.9327.2325.8526.4726.47-1.05%205,542
Dec 11, 202426.6427.1326.1526.7526.752.41%246,268
Dec 10, 202425.6726.6025.4126.1226.12-2.32%144,514
Dec 9, 202426.2527.5026.1826.7426.74-1.33%200,016
Dec 6, 202427.5027.6426.1327.1027.10-0.35%172,324
Dec 5, 202427.3927.5526.5127.1927.19-0.07%220,834
Dec 4, 202427.5027.5026.8427.2127.211.68%131,944
Dec 3, 202426.6027.5326.5026.7626.761.65%131,226
Dec 2, 202426.3426.3426.0626.3326.334.71%174,998
Nov 29, 202425.6025.7624.8825.1425.142.97%123,078
Nov 27, 202425.0025.0024.4024.4224.421.06%217,174
Nov 26, 202424.7024.7024.0824.1624.16-2.29%288,340
Nov 25, 202425.0725.1323.9724.7324.73-0.42%282,902
Nov 22, 202425.4825.4924.3024.8324.832.33%331,854
Nov 21, 202424.5824.5824.0524.2724.271.38%285,892
Nov 20, 202424.0824.8523.3023.9323.93-3.76%3,496,844
Nov 19, 202424.7525.4724.3624.8724.87-0.90%311,408
Nov 18, 202425.1325.2124.4425.1025.10-0.08%199,118
Nov 15, 202425.4526.2024.6825.1225.12-1.30%240,378
Nov 14, 202425.5025.9725.0225.4525.451.94%212,596
Nov 13, 202425.3525.3524.2724.9624.96-2.69%206,586
Nov 12, 202426.5426.5425.1625.6525.65-3.59%248,888
Nov 11, 202426.5027.4326.2626.6126.612.90%583,434
Nov 8, 202426.5926.7825.7825.8625.86-0.47%464,162
Nov 7, 202426.3426.5425.5825.9825.983.54%184,674
Nov 6, 202424.7325.0924.5025.0925.093.04%144,578
Nov 5, 202424.1224.5123.7524.3524.35-0.35%186,604
Nov 4, 202424.5525.0023.6724.4424.440.14%186,884
Nov 1, 202424.6024.6023.6124.4024.40-3.37%159,426
Oct 31, 202425.2025.7525.0125.2525.254.88%320,788
Oct 30, 202426.0326.1824.0824.0824.08-8.69%404,686
Oct 29, 202425.6427.2225.6426.3726.370.09%1,261,000
Oct 28, 202426.2327.0825.5026.3426.340.44%172,524
Oct 25, 202426.0727.1525.9526.2326.230.59%155,998
Oct 24, 202426.7826.9525.7626.0726.072.66%103,706
Oct 23, 202425.8225.8324.7425.4025.40-1.73%220,216
Oct 22, 202426.1526.1525.0725.8425.84-1.65%193,230
Oct 21, 202426.6026.7026.1826.2726.27-2.71%142,134
Oct 18, 202427.2527.5826.8827.0127.01-0.46%150,780
Oct 17, 202427.0127.5826.4327.1327.131.08%298,182
Oct 16, 202426.3327.4025.8026.8426.842.25%1,108,572
Oct 15, 202427.6328.0326.1226.2526.25-1.69%879,606
Oct 14, 202426.4526.7826.2526.7026.700.39%173,876
Oct 11, 202426.1027.3025.7126.6026.600.25%282,628
Oct 10, 202426.7526.7526.1026.5326.53-1.01%152,108
Oct 9, 202427.4927.5226.6026.8026.80-226,212
Oct 8, 202427.4927.4926.5026.8026.802.66%999,572
Oct 7, 202426.0526.7525.7526.1126.110.27%291,844
Oct 4, 202426.2026.2025.6826.0426.041.01%117,176
Oct 3, 202425.6326.2525.0125.7825.78-4.24%145,040
Oct 2, 202427.2027.2025.7326.9226.920.90%346,992
Oct 1, 202427.3927.5026.5026.6826.680.66%941,706
Sep 30, 202427.2527.2526.2826.5026.500.86%544,400
Sep 27, 202427.5027.5026.1726.2826.28-5.77%251,432