Hitachi, Ltd. (HTHIF)
OTCMKTS
· Delayed Price · Currency is USD
27.70
+0.94 (3.52%)
May 12, 2025, 3:51 PM EDT
Hitachi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 27.63 | 27.70 | 26.43 | 27.70 | 27.70 | 3.52% | 87,898 |
| May 9, 2025 | 27.65 | 27.96 | 26.71 | 26.76 | 26.76 | 1.21% | 71,725 |
| May 8, 2025 | 28.35 | 28.35 | 25.80 | 26.44 | 26.44 | -0.52% | 87,925 |
| May 7, 2025 | 26.73 | 26.73 | 26.33 | 26.58 | 26.58 | 7.86% | 103,996 |
| May 6, 2025 | 25.70 | 25.78 | 24.60 | 24.64 | 24.64 | -6.01% | 4,387 |
| May 5, 2025 | 26.40 | 26.40 | 25.71 | 26.21 | 26.21 | -2.48% | 9,812 |
| May 2, 2025 | 24.56 | 26.88 | 23.75 | 26.88 | 26.88 | 3.27% | 112,222 |
| May 1, 2025 | 26.34 | 26.34 | 23.90 | 26.03 | 26.03 | 2.48% | 69,859 |
| Apr 30, 2025 | 23.80 | 25.40 | 23.00 | 25.40 | 25.40 | -1.74% | 31,634 |
| Apr 29, 2025 | 29.84 | 29.84 | 25.85 | 25.85 | 25.85 | -5.53% | 5,797 |
| Apr 28, 2025 | 27.52 | 28.33 | 27.10 | 27.36 | 27.36 | 2.10% | 115,450 |
| Apr 25, 2025 | 25.40 | 26.80 | 24.70 | 26.80 | 26.80 | 4.59% | 74,181 |
| Apr 24, 2025 | 25.63 | 25.63 | 24.28 | 25.63 | 25.63 | 7.51% | 2,812 |
| Apr 23, 2025 | 23.95 | 26.00 | 23.84 | 23.84 | 23.84 | 1.58% | 7,611 |
| Apr 22, 2025 | 23.15 | 24.76 | 23.15 | 23.47 | 23.47 | 0.89% | 21,926 |
| Apr 21, 2025 | 23.26 | 25.29 | 23.26 | 23.26 | 23.26 | 1.90% | 4,660 |
| Apr 17, 2025 | 22.83 | 24.38 | 22.05 | 22.83 | 22.83 | -0.44% | 7,832 |
| Apr 16, 2025 | 21.88 | 22.93 | 21.35 | 22.93 | 22.93 | 1.27% | 9,596 |
| Apr 15, 2025 | 22.30 | 23.91 | 22.30 | 22.64 | 22.64 | -3.26% | 45,312 |
| Apr 14, 2025 | 21.90 | 23.40 | 21.90 | 23.40 | 23.40 | 1.41% | 5,899 |
| Apr 11, 2025 | 21.63 | 23.80 | 20.90 | 23.08 | 23.08 | 10.05% | 5,054 |
| Apr 10, 2025 | 20.85 | 23.03 | 20.42 | 20.97 | 20.97 | 10.24% | 9,837 |
| Apr 9, 2025 | 20.28 | 21.92 | 18.25 | 19.02 | 19.02 | -5.98% | 22,321 |
| Apr 8, 2025 | 21.96 | 21.96 | 19.69 | 20.23 | 20.23 | 5.97% | 891,344 |
| Apr 7, 2025 | 18.15 | 20.12 | 18.10 | 19.09 | 19.09 | -5.14% | 144,123 |
| Apr 4, 2025 | 19.94 | 21.01 | 19.00 | 20.13 | 20.13 | -3.59% | 9,980 |
| Apr 3, 2025 | 20.88 | 22.23 | 20.88 | 20.88 | 20.88 | -5.92% | 5,086 |
| Apr 2, 2025 | 22.19 | 23.46 | 22.19 | 22.19 | 22.19 | -2.63% | 6,452 |
| Apr 1, 2025 | 22.53 | 23.67 | 22.35 | 22.79 | 22.79 | 2.88% | 3,722 |
| Mar 31, 2025 | 21.87 | 23.90 | 21.65 | 22.15 | 22.15 | -6.29% | 6,450 |
| Mar 28, 2025 | 25.21 | 26.00 | 23.64 | 23.64 | 23.64 | -1.82% | 112,286 |
| Mar 27, 2025 | 24.85 | 25.43 | 24.08 | 24.08 | 24.08 | -2.03% | 2,238 |
| Mar 26, 2025 | 25.93 | 26.00 | 24.58 | 24.58 | 24.58 | -2.19% | 243,411 |
| Mar 25, 2025 | 25.90 | 25.91 | 24.30 | 25.13 | 25.13 | 0.50% | 243,680 |
| Mar 24, 2025 | 24.20 | 25.80 | 24.20 | 25.00 | 25.00 | -0.91% | 3,167 |
| Mar 21, 2025 | 24.50 | 26.90 | 24.50 | 25.23 | 25.23 | 0.52% | 5,658 |
| Mar 20, 2025 | 26.45 | 26.45 | 24.43 | 25.10 | 25.10 | -1.86% | 3,082 |
| Mar 19, 2025 | 24.23 | 25.58 | 24.23 | 25.58 | 25.58 | 4.12% | 4,836 |
| Mar 18, 2025 | 24.25 | 26.19 | 24.25 | 24.56 | 24.56 | -4.61% | 3,461 |
| Mar 17, 2025 | 26.30 | 26.30 | 24.65 | 25.75 | 25.75 | 5.15% | 10,528 |
| Mar 14, 2025 | 25.03 | 25.65 | 24.49 | 24.49 | 24.49 | 4.65% | 5,053 |
| Mar 13, 2025 | 23.80 | 25.43 | 23.40 | 23.40 | 23.40 | -5.65% | 6,779 |
| Mar 12, 2025 | 25.85 | 25.85 | 24.26 | 24.80 | 24.80 | -1.88% | 17,145 |
| Mar 11, 2025 | 24.03 | 25.28 | 23.40 | 25.28 | 25.28 | 2.70% | 13,805 |
| Mar 10, 2025 | 24.73 | 25.88 | 24.45 | 24.61 | 24.61 | -1.95% | 3,564 |
| Mar 7, 2025 | 25.10 | 26.50 | 25.10 | 25.10 | 25.10 | -0.40% | 2,457 |
| Mar 6, 2025 | 26.93 | 26.93 | 25.20 | 25.20 | 25.20 | 1.12% | 16,169 |
| Mar 5, 2025 | 26.20 | 26.20 | 24.16 | 24.92 | 24.92 | 2.03% | 45,370 |
| Mar 4, 2025 | 24.43 | 25.78 | 24.16 | 24.43 | 24.43 | -6.86% | 5,173 |
| Mar 3, 2025 | 27.00 | 27.00 | 24.68 | 26.23 | 26.23 | 8.12% | 21,750 |