Hitachi, Ltd. (HTHIY)
OTCMKTS · Delayed Price · Currency is USD
49.21
-0.51 (-1.03%)
Dec 24, 2024, 12:45 PM EST

Hitachi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202448.7049.7047.6949.2549.25-0.95%95,436
Dec 23, 202449.3850.8647.9049.7249.72-0.06%127,862
Dec 20, 202447.8250.2547.6449.7549.75-1.41%133,021
Dec 19, 202448.8451.7848.7750.4650.460.50%107,432
Dec 18, 202453.1953.1950.2150.2150.21-2.86%93,065
Dec 17, 202452.0053.4551.0451.6951.69-0.21%90,772
Dec 16, 202450.6553.2750.6551.8051.80-0.86%96,865
Dec 13, 202451.0552.8050.8052.2552.25-1.28%63,783
Dec 12, 202451.8554.4651.7052.9352.93-1.05%102,771
Dec 11, 202453.2754.2552.3053.4953.492.41%123,134
Dec 10, 202451.3353.2050.8152.2352.23-2.32%72,257
Dec 9, 202452.5055.0052.3553.4753.47-1.33%100,008
Dec 6, 202455.0055.2752.2554.1954.19-0.35%86,162
Dec 5, 202454.7755.1053.0154.3854.38-0.07%110,417
Dec 4, 202455.0055.0053.6854.4254.421.68%65,972
Dec 3, 202453.2055.0653.0053.5253.521.65%65,613
Dec 2, 202452.6752.6852.1252.6552.654.71%87,499
Nov 29, 202451.2051.5149.7650.2850.282.97%61,539
Nov 27, 202450.0050.0048.8048.8348.831.06%108,587
Nov 26, 202449.4049.4048.1648.3248.32-2.29%144,170
Nov 25, 202450.1350.2547.9349.4549.45-0.42%141,451
Nov 22, 202450.9550.9848.6049.6649.662.33%165,927
Nov 21, 202449.1549.1548.1048.5348.531.38%142,946
Nov 20, 202448.1549.7046.6047.8747.87-3.76%1,748,422
Nov 19, 202449.5050.9448.7149.7449.74-0.90%155,704
Nov 18, 202450.2550.4248.8850.1950.19-0.08%99,559
Nov 15, 202450.8952.4049.3550.2350.23-1.30%120,189
Nov 14, 202450.9951.9450.0450.8950.891.94%106,298
Nov 13, 202450.7050.7048.5349.9249.92-2.69%103,293
Nov 12, 202453.0753.0750.3251.3051.30-3.59%124,444
Nov 11, 202453.0054.8652.5253.2153.212.90%291,717
Nov 8, 202453.1753.5551.5551.7151.71-0.47%232,081
Nov 7, 202452.6853.0751.1551.9551.953.54%92,337
Nov 6, 202449.4550.1849.0050.1850.183.04%72,289
Nov 5, 202448.2449.0247.5048.7048.70-0.35%93,302
Nov 4, 202449.1050.0047.3448.8748.870.14%93,442
Nov 1, 202449.2049.2047.2248.8048.80-3.37%79,713
Oct 31, 202450.4051.5050.0150.5050.504.88%160,394
Oct 30, 202452.0552.3548.1548.1548.15-8.69%202,343
Oct 29, 202451.2754.4451.2752.7352.730.09%630,500
Oct 28, 202452.4554.1651.0052.6852.680.44%86,262
Oct 25, 202452.1454.2951.9052.4552.450.59%77,999
Oct 24, 202453.5553.8951.5152.1452.142.66%51,853
Oct 23, 202451.6451.6549.4850.7950.79-1.73%110,108
Oct 22, 202452.3052.3050.1351.6851.68-1.64%96,615
Oct 21, 202453.2053.4052.3652.5552.55-2.71%71,067
Oct 18, 202454.5055.1553.7554.0154.01-0.46%75,390
Oct 17, 202454.0155.1652.8554.2654.261.08%149,091
Oct 16, 202452.6554.7951.5953.6853.682.25%554,286
Oct 15, 202455.2556.0552.2352.5052.50-1.69%439,803
Oct 14, 202452.8953.5552.5053.4053.400.39%86,938
Oct 11, 202452.2054.5951.4153.1953.190.25%141,314
Oct 10, 202453.4953.5052.1953.0653.06-1.01%76,054
Oct 9, 202454.9755.0453.2053.6053.60-113,106
Oct 8, 202454.9854.9853.0053.6053.602.66%499,786
Oct 7, 202452.1053.4951.5052.2152.210.27%145,922
Oct 4, 202452.4052.4051.3552.0752.071.01%58,588
Oct 3, 202451.2652.5050.0151.5551.55-4.24%72,520
Oct 2, 202454.4054.4051.4653.8353.830.90%173,496
Oct 1, 202454.7755.0053.0053.3553.350.66%470,853
Sep 30, 202454.5054.5052.5653.0053.000.86%272,200
Sep 27, 202454.9954.9952.3452.5552.55-5.77%125,716
Sep 26, 202454.7956.6554.1555.7755.775.49%67,059
Sep 25, 202453.0053.6550.9452.8752.87-1.53%211,904
Sep 24, 202454.9855.0452.8053.6953.692.52%137,999
Sep 23, 202451.7753.6250.5052.3752.370.60%62,021
Sep 20, 202451.0652.1150.7052.0652.06-0.10%85,882
Sep 19, 202451.0052.7650.5052.1152.116.46%73,442
Sep 18, 202448.6450.2747.3448.9548.950.64%102,053
Sep 17, 202448.8549.4948.0048.6448.64-1.10%75,013
Sep 16, 202448.1049.6747.7049.1849.180.99%95,664
Sep 13, 202448.5050.0047.9648.7048.700.54%65,268
Sep 12, 202449.1149.1147.3848.4448.442.39%73,658
Sep 11, 202447.7447.7944.6547.3147.312.40%182,261
Sep 10, 202446.9847.4545.4346.2046.201.99%140,864
Sep 9, 202445.8246.7144.8045.3045.302.09%161,530
Sep 6, 202445.0246.0044.1144.3744.37-6.88%105,160
Sep 5, 202447.4547.7846.5047.6547.653.41%78,407
Sep 4, 202446.0046.9945.9446.0846.08-3.78%639,146
Sep 3, 202449.0050.2547.6047.8947.89-2.23%222,877
Aug 30, 202448.7049.6148.5048.9848.982.47%135,117
Aug 29, 202448.5049.5047.5047.8047.801.01%82,740
Aug 28, 202449.0849.3847.0547.3247.321.22%104,754
Aug 27, 202447.2047.2046.1046.7546.75-0.43%199,580
Aug 26, 202446.8149.0046.2846.9546.95-1.88%1,100,356
Aug 23, 202447.7048.0646.1047.8547.85-0.23%78,288
Aug 22, 202447.1149.6346.7447.9647.96-1.64%102,742
Aug 21, 202449.9649.9648.0148.7648.762.54%89,355
Aug 20, 202447.0948.7746.5047.5547.55-2.78%80,187
Aug 19, 202449.5049.9948.0048.9148.910.64%355,865
Aug 16, 202447.8049.1147.5048.6048.603.21%116,130
Aug 15, 202446.0047.1544.6947.0947.091.68%81,242
Aug 14, 202446.5046.5045.1346.3146.31-2.61%159,024
Aug 13, 202445.9048.5145.8047.5547.556.68%281,740
Aug 12, 202445.4145.8143.1544.5744.570.21%121,562
Aug 9, 202443.9444.9943.4044.4844.482.51%111,435
Aug 8, 202442.5044.3942.5043.3943.39-0.46%144,435
Aug 7, 202444.3146.8543.4343.5943.593.00%207,687
Aug 6, 202442.8042.8041.0042.3242.324.49%333,576
Aug 5, 202438.9740.8937.7640.5040.500.27%365,027