Hitachi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2025	31.94	31.94	30.50	30.78	30.78	3.08%	204,662
Jul 29, 2025	30.91	30.91	29.60	29.86	29.86	0.03%	271,243
Jul 28, 2025	30.58	30.95	29.67	29.85	29.85	-4.48%	922,338
Jul 25, 2025	32.00	32.00	30.27	31.25	31.25	-	332,235
Jul 24, 2025	31.00	32.00	31.00	31.25	31.25	1.40%	303,774
Jul 23, 2025	31.25	31.25	29.69	30.82	30.82	2.36%	276,530
Jul 22, 2025	29.84	30.18	29.50	30.11	30.11	2.17%	230,552
Jul 21, 2025	29.40	29.72	28.63	29.47	29.47	0.99%	136,568
Jul 18, 2025	28.94	29.36	28.88	29.18	29.18	1.85%	238,215
Jul 17, 2025	28.55	28.70	27.82	28.65	28.65	0.99%	451,366
Jul 16, 2025	28.55	28.80	27.80	28.37	28.37	1.39%	242,279
Jul 15, 2025	28.97	29.18	27.94	27.98	27.98	0.72%	299,789
Jul 14, 2025	27.58	27.80	27.45	27.78	27.78	1.28%	350,327
Jul 11, 2025	27.84	27.90	27.22	27.43	27.43	-2.31%	188,972
Jul 10, 2025	28.54	28.54	27.81	28.08	28.08	-0.74%	693,927
Jul 9, 2025	28.54	28.54	27.46	28.29	28.29	0.28%	239,872
Jul 8, 2025	27.70	28.49	27.70	28.21	28.21	3.94%	169,865
Jul 7, 2025	27.15	27.92	27.05	27.14	27.14	-4.91%	227,070
Jul 3, 2025	27.69	28.78	27.50	28.54	28.54	-0.97%	157,671
Jul 2, 2025	28.12	29.65	28.12	28.82	28.82	-0.65%	197,013
Jul 1, 2025	29.75	29.80	28.41	29.01	29.01	-0.17%	173,413
Jun 30, 2025	29.79	29.79	28.30	29.06	29.06	-2.48%	267,114
Jun 27, 2025	29.23	29.94	29.20	29.80	29.80	4.60%	249,701
Jun 26, 2025	28.06	28.73	28.00	28.49	28.49	2.59%	663,882
Jun 25, 2025	28.70	28.70	27.31	27.77	27.77	0.40%	663,859
Jun 24, 2025	27.26	29.00	27.20	27.66	27.66	1.73%	434,644
Jun 23, 2025	26.95	27.19	26.00	27.19	27.19	-0.25%	207,348
Jun 20, 2025	27.12	27.94	26.63	27.26	27.26	-2.51%	246,459
Jun 18, 2025	27.56	28.30	27.56	27.96	27.96	1.53%	191,323
Jun 17, 2025	27.49	28.07	26.90	27.54	27.54	-1.92%	194,421
Jun 16, 2025	27.12	28.30	27.00	28.08	28.08	0.65%	274,221
Jun 13, 2025	27.93	28.50	27.35	27.90	27.90	-2.28%	353,566
Jun 12, 2025	28.52	28.58	28.39	28.55	28.55	-0.14%	200,928