Hitachi, Ltd. (HTHIY)
OTCMKTS · Delayed Price · Currency is USD
34.58
+0.94 (2.79%)
Oct 31, 2025, 4:00 PM EDT
Hitachi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 34.00 | 35.00 | 34.00 | 34.58 | 34.58 | 2.79% | 241,733 |
| Oct 30, 2025 | 33.00 | 33.90 | 32.40 | 33.64 | 33.64 | 5.13% | 384,640 |
| Oct 29, 2025 | 32.74 | 32.79 | 29.28 | 32.00 | 32.00 | -1.20% | 268,142 |
| Oct 28, 2025 | 31.38 | 32.51 | 31.38 | 32.39 | 32.39 | 4.45% | 432,583 |
| Oct 27, 2025 | 31.58 | 31.80 | 30.60 | 31.01 | 31.01 | 3.09% | 270,080 |
| Oct 24, 2025 | 29.65 | 30.76 | 29.65 | 30.08 | 30.08 | 2.45% | 185,490 |
| Oct 23, 2025 | 29.20 | 29.41 | 28.29 | 29.36 | 29.36 | 0.51% | 321,721 |
| Oct 22, 2025 | 30.00 | 30.00 | 28.90 | 29.21 | 29.21 | -1.25% | 240,582 |
| Oct 21, 2025 | 29.70 | 29.93 | 29.35 | 29.58 | 29.58 | -3.55% | 248,026 |
| Oct 20, 2025 | 31.00 | 31.12 | 30.10 | 30.67 | 30.67 | 0.97% | 218,805 |
| Oct 17, 2025 | 30.24 | 30.41 | 29.09 | 30.37 | 30.37 | 0.01% | 283,845 |
| Oct 16, 2025 | 30.17 | 31.32 | 30.06 | 30.37 | 30.37 | 1.61% | 331,193 |
| Oct 15, 2025 | 29.40 | 30.20 | 29.36 | 29.89 | 29.89 | 5.39% | 308,605 |
| Oct 14, 2025 | 27.65 | 28.72 | 27.62 | 28.36 | 28.36 | -0.84% | 563,711 |
| Oct 13, 2025 | 28.23 | 29.05 | 28.12 | 28.60 | 28.60 | 3.40% | 204,308 |
| Oct 10, 2025 | 28.80 | 28.80 | 27.42 | 27.66 | 27.66 | -7.06% | 334,459 |
| 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 |