Hitachi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	29.35	30.13	29.30	29.74	29.74	2.16%	552,644
Jul 13, 2026	29.26	29.49	29.04	29.11	29.11	-1.05%	455,865
Jul 10, 2026	29.39	29.53	29.05	29.42	29.42	-0.78%	1,054,906
Jul 9, 2026	29.46	29.85	29.29	29.65	29.65	-0.24%	456,373
Jul 8, 2026	29.10	29.79	28.93	29.72	29.72	-0.73%	1,174,097
Jul 7, 2026	30.30	30.67	29.87	29.94	29.94	-0.86%	2,437,340
Jul 6, 2026	29.80	30.50	29.44	30.20	30.20	4.81%	2,370,663
Jul 2, 2026	28.86	29.35	28.59	28.82	28.82	5.36%	566,801
Jul 1, 2026	27.64	27.89	27.22	27.35	27.35	-1.08%	618,313
Jun 30, 2026	27.29	27.88	27.25	27.65	27.65	-1.29%	549,131
Jun 29, 2026	27.76	28.07	27.53	28.01	28.01	0.72%	591,982
Jun 26, 2026	27.91	28.03	27.66	27.81	27.81	-0.32%	558,151
Jun 25, 2026	28.50	28.50	27.82	27.90	27.90	-4.16%	578,579
Jun 24, 2026	29.16	29.32	28.93	29.11	29.11	-0.92%	569,583
Jun 23, 2026	29.18	29.75	28.93	29.38	29.38	-2.72%	2,608,387
Jun 22, 2026	29.88	30.53	29.50	30.20	30.20	0.30%	901,868
Jun 18, 2026	30.48	30.76	29.92	30.11	30.11	1.83%	522,218
Jun 17, 2026	29.52	30.80	29.47	29.57	29.57	-0.77%	669,024
Jun 16, 2026	29.53	29.89	29.46	29.80	29.80	0.81%	532,421
Jun 15, 2026	29.49	29.80	29.40	29.56	29.56	0.07%	613,379
Jun 12, 2026	29.35	29.58	29.16	29.54	29.54	-1.04%	373,261
Jun 11, 2026	29.06	29.91	28.91	29.85	29.85	1.39%	517,833
Jun 10, 2026	30.03	30.24	29.36	29.44	29.44	-2.84%	349,155
Jun 9, 2026	31.00	31.30	29.80	30.30	30.30	-5.78%	362,339
Jun 8, 2026	32.34	32.34	32.02	32.16	32.16	0.47%	396,116
Jun 5, 2026	33.00	33.50	32.01	32.01	32.01	-2.82%	385,726
Jun 4, 2026	32.68	32.96	32.03	32.94	32.94	0.24%	496,805
Jun 3, 2026	32.87	33.11	32.66	32.86	32.86	2.02%	237,009
Jun 2, 2026	31.57	32.29	31.57	32.21	32.21	0.19%	333,738
Jun 1, 2026	32.05	32.29	31.80	32.15	32.15	-0.92%	386,504
May 29, 2026	32.42	32.64	32.12	32.45	32.45	-1.37%	589,610
May 28, 2026	32.45	33.00	32.44	32.90	32.90	5.75%	467,981
May 27, 2026	31.18	31.30	31.00	31.11	31.11	-2.90%	357,117
May 26, 2026	32.10	32.19	31.84	32.04	32.04	1.39%	281,814
May 22, 2026	31.46	31.74	31.26	31.60	31.60	-2.83%	262,623
May 21, 2026	32.00	32.66	31.45	32.52	32.52	2.39%	310,118
May 20, 2026	31.41	31.78	31.04	31.76	31.76	1.79%	266,440
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