Hitachi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	49.15	49.15	48.10	48.53	48.53	1.38%	142,946
Nov 20, 2024	48.15	49.70	46.60	47.87	47.87	-3.76%	1,748,422
Nov 19, 2024	49.50	50.94	48.71	49.74	49.74	-0.90%	155,704
Nov 18, 2024	50.25	50.42	48.88	50.19	50.19	-0.08%	99,559
Nov 15, 2024	50.89	52.40	49.35	50.23	50.23	-1.30%	120,189
Nov 14, 2024	50.99	51.94	50.04	50.89	50.89	1.94%	106,298
Nov 13, 2024	50.70	50.70	48.53	49.92	49.92	-2.69%	103,293
Nov 12, 2024	53.07	53.07	50.32	51.30	51.30	-3.59%	124,444
Nov 11, 2024	53.00	54.86	52.52	53.21	53.21	2.90%	291,717
Nov 8, 2024	53.17	53.55	51.55	51.71	51.71	-0.47%	232,081
Nov 7, 2024	52.68	53.07	51.15	51.95	51.95	3.54%	92,337
Nov 6, 2024	49.45	50.18	49.00	50.18	50.18	3.04%	72,289
Nov 5, 2024	48.24	49.02	47.50	48.70	48.70	-0.35%	93,302
Nov 4, 2024	49.10	50.00	47.34	48.87	48.87	0.14%	93,442
Nov 1, 2024	49.20	49.20	47.22	48.80	48.80	-3.37%	79,713
Oct 31, 2024	50.40	51.50	50.01	50.50	50.50	4.88%	160,394
Oct 30, 2024	52.05	52.35	48.15	48.15	48.15	-8.69%	202,343
Oct 29, 2024	51.27	54.44	51.27	52.73	52.73	0.09%	630,500
Oct 28, 2024	52.45	54.16	51.00	52.68	52.68	0.44%	86,262
Oct 25, 2024	52.14	54.29	51.90	52.45	52.45	0.59%	77,999
Oct 24, 2024	53.55	53.89	51.51	52.14	52.14	2.66%	51,853
Oct 23, 2024	51.64	51.65	49.48	50.79	50.79	-1.73%	110,108
Oct 22, 2024	52.30	52.30	50.13	51.68	51.68	-1.64%	96,615
Oct 21, 2024	53.20	53.40	52.36	52.55	52.55	-2.71%	71,067
Oct 18, 2024	54.50	55.15	53.75	54.01	54.01	-0.46%	75,390
Oct 17, 2024	54.01	55.16	52.85	54.26	54.26	1.08%	149,091
Oct 16, 2024	52.65	54.79	51.59	53.68	53.68	2.25%	554,286
Oct 15, 2024	55.25	56.05	52.23	52.50	52.50	-1.69%	439,803
Oct 14, 2024	52.89	53.55	52.50	53.40	53.40	0.39%	86,938
Oct 11, 2024	52.20	54.59	51.41	53.19	53.19	0.25%	141,314
Oct 10, 2024	53.49	53.50	52.19	53.06	53.06	-1.01%	76,054
Oct 9, 2024	54.97	55.04	53.20	53.60	53.60	-	113,106
Oct 8, 2024	54.98	54.98	53.00	53.60	53.60	2.66%	499,786
Oct 7, 2024	52.10	53.49	51.50	52.21	52.21	0.27%	145,922
Oct 4, 2024	52.40	52.40	51.35	52.07	52.07	1.01%	58,588
Oct 3, 2024	51.26	52.50	50.01	51.55	51.55	-4.24%	72,520
Oct 2, 2024	54.40	54.40	51.46	53.83	53.83	0.90%	173,496
Oct 1, 2024	54.77	55.00	53.00	53.35	53.35	0.66%	470,853
Sep 30, 2024	54.50	54.50	52.56	53.00	53.00	0.86%	272,200
Sep 27, 2024	54.99	54.99	52.34	52.55	52.55	-5.77%	125,716
Sep 26, 2024	54.79	56.65	54.15	55.77	55.77	5.49%	67,059
Sep 25, 2024	53.00	53.65	50.94	52.87	52.87	-1.53%	211,904
Sep 24, 2024	54.98	55.04	52.80	53.69	53.69	2.52%	137,999
Sep 23, 2024	51.77	53.62	50.50	52.37	52.37	0.60%	62,021
Sep 20, 2024	51.06	52.11	50.70	52.06	52.06	-0.10%	85,882
Sep 19, 2024	51.00	52.76	50.50	52.11	52.11	6.46%	73,442
Sep 18, 2024	48.64	50.27	47.34	48.95	48.95	0.64%	102,053
Sep 17, 2024	48.85	49.49	48.00	48.64	48.64	-1.10%	75,013
Sep 16, 2024	48.10	49.67	47.70	49.18	49.18	0.99%	95,664
Sep 13, 2024	48.50	50.00	47.96	48.70	48.70	0.54%	65,268
Sep 12, 2024	49.11	49.11	47.38	48.44	48.44	2.39%	73,658
Sep 11, 2024	47.74	47.79	44.65	47.31	47.31	2.40%	182,261
Sep 10, 2024	46.98	47.45	45.43	46.20	46.20	1.99%	140,864
Sep 9, 2024	45.82	46.71	44.80	45.30	45.30	2.09%	161,530
Sep 6, 2024	45.02	46.00	44.11	44.37	44.37	-6.88%	105,160
Sep 5, 2024	47.45	47.78	46.50	47.65	47.65	3.41%	78,407
Sep 4, 2024	46.00	46.99	45.94	46.08	46.08	-3.78%	639,146
Sep 3, 2024	49.00	50.25	47.60	47.89	47.89	-2.23%	222,877
Aug 30, 2024	48.70	49.61	48.50	48.98	48.98	2.47%	135,117
Aug 29, 2024	48.50	49.50	47.50	47.80	47.80	1.01%	82,740
Aug 28, 2024	49.08	49.38	47.05	47.32	47.32	1.22%	104,754
Aug 27, 2024	47.20	47.20	46.10	46.75	46.75	-0.43%	199,580
Aug 26, 2024	46.81	49.00	46.28	46.95	46.95	-1.88%	1,100,356
Aug 23, 2024	47.70	48.06	46.10	47.85	47.85	-0.23%	78,288
Aug 22, 2024	47.11	49.63	46.74	47.96	47.96	-1.64%	102,742
Aug 21, 2024	49.96	49.96	48.01	48.76	48.76	2.54%	89,355
Aug 20, 2024	47.09	48.77	46.50	47.55	47.55	-2.78%	80,187
Aug 19, 2024	49.50	49.99	48.00	48.91	48.91	0.64%	355,865
Aug 16, 2024	47.80	49.11	47.50	48.60	48.60	3.21%	116,130
Aug 15, 2024	46.00	47.15	44.69	47.09	47.09	1.68%	81,242
Aug 14, 2024	46.50	46.50	45.13	46.31	46.31	-2.61%	159,024
Aug 13, 2024	45.90	48.51	45.80	47.55	47.55	6.68%	281,740
Aug 12, 2024	45.41	45.81	43.15	44.57	44.57	0.21%	121,562
Aug 9, 2024	43.94	44.99	43.40	44.48	44.48	2.51%	111,435
Aug 8, 2024	42.50	44.39	42.50	43.39	43.39	-0.46%	144,435
Aug 7, 2024	44.31	46.85	43.43	43.59	43.59	3.00%	207,687
Aug 6, 2024	42.80	42.80	41.00	42.32	42.32	4.49%	333,576
Aug 5, 2024	38.97	40.89	37.76	40.50	40.50	0.27%	365,027
Aug 2, 2024	40.52	41.15	39.82	40.39	40.39	-8.93%	376,858
Aug 1, 2024	45.87	46.43	44.01	44.35	44.35	-3.38%	75,542
Jul 31, 2024	45.41	46.74	44.56	45.90	45.90	9.52%	105,208
Jul 30, 2024	42.12	42.40	41.30	41.91	41.91	0.14%	80,815
Jul 29, 2024	43.00	43.34	41.75	41.85	41.85	1.06%	157,049
Jul 26, 2024	40.67	42.11	40.34	41.41	41.41	3.52%	109,001
Jul 25, 2024	40.97	40.99	39.65	40.00	40.00	-7.08%	149,038
Jul 24, 2024	44.81	44.95	42.75	43.05	43.05	-1.71%	271,010
Jul 23, 2024	45.00	45.59	43.75	43.80	43.80	-1.57%	829,630
Jul 22, 2024	44.75	44.99	42.84	44.50	44.50	-2.35%	261,070
Jul 19, 2024	45.45	46.57	45.16	45.57	45.57	-2.11%	268,650
Jul 18, 2024	46.95	47.42	46.37	46.55	46.55	-2.53%	161,717
Jul 17, 2024	47.62	48.67	46.47	47.76	47.76	-0.69%	180,727
Jul 16, 2024	48.00	49.23	47.20	48.09	48.09	3.58%	164,130
Jul 15, 2024	46.60	48.13	46.40	46.43	46.43	-0.64%	598,888
Jul 12, 2024	47.20	47.90	46.73	46.73	46.73	-0.15%	214,058
Jul 11, 2024	47.26	47.80	46.67	46.80	46.80	-2.92%	335,294
Jul 10, 2024	48.68	48.68	47.25	48.21	48.21	1.23%	265,209
Jul 9, 2024	48.33	48.40	47.00	47.62	47.62	2.36%	90,915
Jul 8, 2024	46.00	47.10	45.00	46.53	46.53	0.66%	2,907,100
Jul 5, 2024	47.21	47.51	44.96	46.22	46.22	0.75%	90,470
Jul 3, 2024	44.40	46.19	44.21	45.88	45.88	-0.98%	71,445