Hitachi, Ltd. (HTHIY)
OTCMKTS · Delayed Price · Currency is USD
29.71
+0.12 (0.41%)
Oct 9, 2025, 3:58 PM EDT
Hitachi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 29.79 | 30.79 | 29.60 | 29.76 | 29.76 | 0.57% | 426,859 |
| Oct 8, 2025 | 31.55 | 31.55 | 28.43 | 29.59 | 29.59 | 0.10% | 233,484 |
| Oct 7, 2025 | 30.15 | 30.15 | 28.90 | 29.56 | 29.56 | -1.04% | 828,813 |
| Oct 6, 2025 | 29.98 | 30.67 | 29.70 | 29.87 | 29.87 | 1.51% | 1,439,214 |
| Oct 3, 2025 | 28.95 | 29.62 | 28.70 | 29.43 | 29.43 | 7.24% | 221,633 |
| Oct 2, 2025 | 27.39 | 28.00 | 27.15 | 27.44 | 27.44 | 4.45% | 441,456 |
| Oct 1, 2025 | 26.99 | 27.13 | 25.78 | 26.27 | 26.27 | -0.11% | 304,885 |
| Sep 30, 2025 | 26.43 | 26.68 | 26.17 | 26.30 | 26.30 | -0.49% | 228,303 |
| Sep 29, 2025 | 25.93 | 26.53 | 25.86 | 26.43 | 26.43 | 0.65% | 252,833 |
| Sep 26, 2025 | 26.00 | 26.60 | 26.00 | 26.26 | 26.26 | -1.39% | 180,691 |
| Sep 25, 2025 | 27.30 | 27.62 | 26.40 | 26.63 | 26.63 | -0.97% | 385,000 |
| Sep 24, 2025 | 26.95 | 27.39 | 26.80 | 26.89 | 26.89 | 2.79% | 625,587 |
| Sep 23, 2025 | 26.03 | 26.43 | 26.01 | 26.16 | 26.16 | -0.30% | 293,475 |
| Sep 22, 2025 | 26.23 | 27.74 | 25.94 | 26.24 | 26.24 | 0.30% | 288,824 |
| Sep 19, 2025 | 26.50 | 26.50 | 26.02 | 26.16 | 26.16 | -3.25% | 567,124 |
| Sep 18, 2025 | 27.26 | 27.51 | 26.81 | 27.04 | 27.04 | 0.15% | 250,835 |
| Sep 17, 2025 | 26.37 | 27.50 | 26.24 | 27.00 | 27.00 | -1.85% | 203,707 |
| Sep 16, 2025 | 27.33 | 27.92 | 26.74 | 27.51 | 27.51 | -1.47% | 164,762 |
| Sep 15, 2025 | 28.00 | 28.03 | 26.95 | 27.92 | 27.92 | 1.01% | 231,863 |
| Sep 12, 2025 | 28.09 | 28.13 | 26.83 | 27.64 | 27.64 | -1.78% | 154,111 |
| Sep 11, 2025 | 28.67 | 28.67 | 27.40 | 28.14 | 28.14 | 0.64% | 1,086,506 |
| Sep 10, 2025 | 27.62 | 28.76 | 27.62 | 27.96 | 27.96 | 3.48% | 284,969 |
| Sep 9, 2025 | 27.30 | 27.30 | 26.40 | 27.02 | 27.02 | 0.67% | 191,496 |
| Sep 8, 2025 | 26.91 | 27.41 | 26.32 | 26.84 | 26.84 | 1.98% | 265,484 |
| Sep 5, 2025 | 26.09 | 26.97 | 25.82 | 26.32 | 26.32 | 0.96% | 182,811 |
| Sep 4, 2025 | 25.61 | 26.17 | 25.28 | 26.07 | 26.07 | -0.42% | 311,794 |
| Sep 3, 2025 | 25.80 | 26.20 | 25.00 | 26.18 | 26.18 | -1.69% | 328,719 |
| Sep 2, 2025 | 26.50 | 27.14 | 26.20 | 26.63 | 26.63 | -2.02% | 256,270 |
| Aug 29, 2025 | 27.55 | 27.99 | 27.10 | 27.18 | 27.18 | -3.24% | 258,763 |
| Aug 28, 2025 | 28.03 | 28.50 | 27.55 | 28.09 | 28.09 | 2.04% | 221,902 |
| Aug 27, 2025 | 27.62 | 27.62 | 27.21 | 27.53 | 27.53 | -0.37% | 172,900 |
| Aug 26, 2025 | 27.50 | 27.74 | 27.26 | 27.63 | 27.63 | -0.07% | 194,160 |
| Aug 25, 2025 | 28.23 | 28.23 | 27.65 | 27.65 | 27.65 | -2.09% | 195,904 |
| Aug 22, 2025 | 28.50 | 28.55 | 27.75 | 28.24 | 28.24 | 1.29% | 233,967 |
| Aug 21, 2025 | 27.80 | 28.55 | 27.78 | 27.88 | 27.88 | -1.06% | 175,237 |
| Aug 20, 2025 | 28.60 | 28.60 | 27.71 | 28.18 | 28.18 | -2.22% | 293,232 |
| Aug 19, 2025 | 28.96 | 29.36 | 28.60 | 28.82 | 28.82 | -0.62% | 160,894 |
| Aug 18, 2025 | 29.36 | 29.36 | 28.53 | 29.00 | 29.00 | -0.34% | 249,473 |
| Aug 15, 2025 | 29.20 | 29.54 | 28.82 | 29.10 | 29.10 | 1.01% | 500,416 |
| Aug 14, 2025 | 28.39 | 28.97 | 27.91 | 28.81 | 28.81 | -1.03% | 377,844 |
| Aug 13, 2025 | 29.10 | 29.70 | 28.50 | 29.11 | 29.11 | -1.32% | 232,285 |
| Aug 12, 2025 | 28.69 | 29.80 | 28.50 | 29.50 | 29.50 | 1.72% | 141,909 |
| Aug 11, 2025 | 28.98 | 29.97 | 28.65 | 29.00 | 29.00 | -0.34% | 153,342 |
| Aug 8, 2025 | 29.50 | 29.50 | 28.59 | 29.10 | 29.10 | 1.39% | 331,989 |
| Aug 7, 2025 | 29.43 | 29.43 | 28.11 | 28.70 | 28.70 | 1.16% | 224,074 |
| Aug 6, 2025 | 27.80 | 28.45 | 27.80 | 28.37 | 28.37 | 0.92% | 155,805 |
| Aug 5, 2025 | 28.65 | 28.65 | 27.91 | 28.11 | 28.11 | -2.50% | 288,705 |
| Aug 4, 2025 | 27.98 | 28.84 | 27.96 | 28.83 | 28.83 | 1.70% | 385,402 |
| Aug 1, 2025 | 28.45 | 29.00 | 28.10 | 28.35 | 28.35 | -6.04% | 230,159 |
| Jul 31, 2025 | 30.60 | 30.87 | 29.97 | 30.17 | 30.17 | -1.98% | 212,870 |