Hitachi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	35.97	35.97	35.28	35.65	35.65	1.31%	319,301
Aug 10, 2026	35.43	35.74	35.16	35.19	35.19	-2.36%	695,525
Aug 7, 2026	35.64	36.56	35.64	36.04	36.04	3.12%	312,308
Aug 6, 2026	34.67	35.24	34.54	34.95	34.95	0.87%	406,438
Aug 5, 2026	34.73	35.38	34.60	34.65	34.65	-0.77%	279,443
Aug 4, 2026	34.09	35.33	34.09	34.92	34.92	2.77%	390,938
Aug 3, 2026	33.40	33.99	33.21	33.98	33.98	3.91%	597,547
Jul 31, 2026	32.48	33.07	32.46	32.70	32.70	-1.80%	616,801
Jul 30, 2026	32.21	33.70	32.14	33.30	33.30	3.38%	526,761
Jul 29, 2026	31.90	32.29	30.91	32.21	32.21	7.92%	248,534
Jul 28, 2026	29.89	30.08	29.58	29.85	29.85	-1.70%	1,034,826
Jul 27, 2026	30.51	30.98	30.03	30.36	30.36	2.39%	652,645
Jul 24, 2026	29.55	29.92	29.55	29.65	29.65	1.79%	308,986
Jul 23, 2026	28.97	29.55	28.97	29.13	29.13	-1.39%	424,064
Jul 22, 2026	29.26	29.91	29.10	29.54	29.54	-0.20%	481,031
Jul 21, 2026	29.44	29.65	29.24	29.60	29.60	1.37%	1,028,431
Jul 20, 2026	29.15	29.79	28.30	29.20	29.20	0.07%	1,068,206
Jul 17, 2026	29.11	29.63	28.57	29.18	29.18	-0.68%	1,236,767
Jul 16, 2026	29.36	29.67	29.27	29.38	29.38	0.62%	826,698
Jul 15, 2026	29.46	29.57	28.99	29.20	29.20	-1.82%	544,899
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