Hitachi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	30.81	31.47	30.65	31.20	31.20	3.17%	441,739
May 18, 2026	30.66	30.95	30.24	30.24	30.24	-0.62%	432,696
May 15, 2026	30.33	30.63	30.03	30.43	30.43	2.29%	426,289
May 14, 2026	29.78	29.99	29.53	29.75	29.75	-2.01%	531,165
May 13, 2026	29.99	30.40	29.83	30.36	30.36	-3.22%	575,015
May 12, 2026	31.09	31.37	30.70	31.37	31.37	-0.19%	685,527
May 11, 2026	30.30	31.47	30.17	31.43	31.43	-1.47%	452,547
May 8, 2026	31.91	32.06	31.70	31.90	31.90	2.92%	444,466
May 7, 2026	31.50	31.72	30.80	31.00	31.00	-3.08%	600,716
May 6, 2026	31.97	32.14	31.40	31.98	31.98	3.26%	425,826
May 5, 2026	30.90	31.12	30.37	30.97	30.97	2.04%	422,687
May 4, 2026	30.95	31.49	30.15	30.35	30.35	-0.72%	428,877
May 1, 2026	30.96	31.05	30.37	30.57	30.57	-3.50%	283,284
Apr 30, 2026	31.19	31.84	31.12	31.68	31.68	0.57%	1,934,755
Apr 29, 2026	31.50	31.80	31.04	31.50	31.50	0.45%	857,340
Apr 28, 2026	31.63	31.95	31.00	31.36	31.36	-7.49%	850,796
Apr 27, 2026	33.27	35.41	32.68	33.90	33.90	3.29%	394,170
Apr 24, 2026	32.67	33.73	32.50	32.82	32.82	0.61%	287,373
Apr 23, 2026	33.03	33.51	32.20	32.62	32.62	2.00%	421,775
Apr 22, 2026	31.71	32.15	31.36	31.98	31.98	-0.28%	430,307
Apr 21, 2026	32.37	33.39	32.01	32.07	32.07	-1.81%	330,973
Apr 20, 2026	32.71	32.83	32.48	32.66	32.66	-1.63%	498,552
Apr 17, 2026	33.20	33.63	31.45	33.20	33.20	1.07%	394,713
Apr 16, 2026	32.41	33.00	31.83	32.85	32.85	-0.54%	334,657
Apr 15, 2026	33.41	33.81	32.40	33.03	33.03	3.74%	237,417
Apr 14, 2026	31.11	31.98	30.24	31.84	31.84	2.25%	436,738
Apr 13, 2026	29.77	31.26	29.55	31.14	31.14	2.30%	651,938
Apr 10, 2026	30.55	30.81	30.22	30.44	30.44	-1.01%	418,446
Apr 9, 2026	29.77	30.96	29.55	30.75	30.75	-2.26%	346,947
Apr 8, 2026	30.64	31.73	30.60	31.46	31.46	5.08%	671,255
Apr 7, 2026	29.42	30.00	29.39	29.94	29.94	0.17%	750,271
Apr 6, 2026	29.50	30.29	28.71	29.89	29.89	0.07%	591,370
Apr 2, 2026	28.65	30.15	28.41	29.87	29.87	-0.20%	605,560
Apr 1, 2026	30.72	30.72	29.55	29.93	29.93	2.82%	639,796
Mar 31, 2026	28.25	29.11	28.08	29.11	29.11	3.63%	754,487
Mar 30, 2026	29.08	29.11	27.97	28.09	28.09	-1.47%	463,363
Mar 27, 2026	29.95	29.95	28.22	28.51	28.51	-3.22%	419,510
Mar 26, 2026	29.55	30.22	29.21	29.46	29.46	-4.47%	413,210
Mar 25, 2026	30.72	31.09	30.54	30.84	30.84	0.98%	372,935
Mar 24, 2026	29.70	30.94	29.40	30.54	30.54	-2.96%	495,080
Mar 23, 2026	31.27	32.00	30.35	31.47	31.47	7.52%	659,328
Mar 20, 2026	30.58	31.01	29.14	29.27	29.27	-3.75%	591,060
Mar 19, 2026	30.00	30.79	29.51	30.41	30.41	2.08%	504,339
Mar 18, 2026	30.20	30.92	29.79	29.79	29.79	-1.68%	292,178
Mar 17, 2026	30.69	30.85	30.25	30.30	30.30	-1.46%	553,825
Mar 16, 2026	30.50	30.93	30.21	30.75	30.75	2.53%	479,998
Mar 13, 2026	30.46	31.35	29.93	29.99	29.99	-2.41%	395,339
Mar 12, 2026	30.56	31.12	30.40	30.73	30.73	0.75%	527,270
Mar 11, 2026	30.25	31.00	29.49	30.50	30.50	-2.87%	298,692
Mar 10, 2026	31.80	32.54	31.05	31.40	31.40	1.68%	647,039