Hitachi, Ltd. (HTHIF)
OTCMKTS
· Delayed Price · Currency is USD
27.87
-0.76 (-2.65%)
Aug 14, 2025, 3:42 PM EDT
Hitachi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 27.72 | 27.97 | 27.72 | 27.97 | - | -2.31% | 478 |
| Aug 13, 2025 | 29.28 | 29.36 | 28.63 | 28.63 | 28.63 | -3.71% | 3,453 |
| Aug 12, 2025 | 28.90 | 30.00 | 28.90 | 29.73 | 29.73 | 2.53% | 17,119 |
| Aug 11, 2025 | 27.55 | 29.55 | 27.55 | 29.00 | 29.00 | 0.29% | 4,300 |
| Aug 8, 2025 | 27.70 | 29.50 | 27.70 | 28.92 | 28.92 | 1.28% | 3,948 |
| Aug 7, 2025 | 28.55 | 29.15 | 27.95 | 28.55 | 28.55 | -3.30% | 5,436 |
| Aug 6, 2025 | 29.78 | 29.78 | 27.20 | 29.53 | 29.53 | 3.16% | 5,493 |
| Aug 5, 2025 | 29.40 | 29.40 | 27.86 | 28.62 | 28.62 | -1.61% | 8,064 |
| Aug 4, 2025 | 28.98 | 29.09 | 28.50 | 29.09 | 29.09 | -3.60% | 5,400 |
| Aug 1, 2025 | 29.00 | 30.75 | 28.25 | 30.18 | 30.18 | -0.36% | 30,534 |
| Jul 31, 2025 | 30.76 | 30.76 | 30.28 | 30.28 | 30.28 | -2.31% | 4,739 |
| Jul 30, 2025 | 31.65 | 31.65 | 29.70 | 31.00 | 31.00 | -0.84% | 66,131 |
| Jul 29, 2025 | 29.99 | 31.50 | 29.99 | 31.26 | 31.26 | -1.19% | 7,783 |
| Jul 28, 2025 | 31.64 | 31.64 | 30.13 | 31.64 | 31.64 | 4.41% | 8,059 |
| Jul 25, 2025 | 31.00 | 32.17 | 30.30 | 30.30 | 30.30 | -1.37% | 5,706 |
| Jul 24, 2025 | 31.75 | 32.18 | 30.00 | 30.73 | 30.73 | -4.12% | 108,983 |
| Jul 23, 2025 | 31.66 | 32.05 | 30.72 | 32.05 | 32.05 | 5.93% | 5,778 |
| Jul 22, 2025 | 29.58 | 31.29 | 29.58 | 30.25 | 30.25 | 2.20% | 120,285 |
| Jul 21, 2025 | 29.37 | 29.60 | 29.33 | 29.60 | 29.60 | 0.17% | 4,642 |
| Jul 18, 2025 | 29.30 | 29.55 | 29.18 | 29.55 | 29.55 | 0.85% | 1,951 |
| Jul 17, 2025 | 28.37 | 29.30 | 28.37 | 29.30 | 29.30 | 3.42% | 3,622 |
| Jul 16, 2025 | 27.68 | 29.05 | 27.68 | 28.33 | 28.33 | -2.68% | 39,409 |
| Jul 15, 2025 | 30.00 | 30.00 | 27.50 | 29.11 | 29.11 | 1.25% | 67,917 |
| Jul 14, 2025 | 28.00 | 28.75 | 26.91 | 28.75 | 28.75 | -0.60% | 3,832 |
| Jul 11, 2025 | 28.92 | 28.92 | 27.31 | 28.92 | 28.92 | 0.67% | 32,220 |
| Jul 10, 2025 | 29.05 | 29.05 | 27.68 | 28.73 | 28.73 | -1.14% | 14,104 |
| Jul 9, 2025 | 29.73 | 29.73 | 27.72 | 29.06 | 29.06 | 0.47% | 45,809 |
| Jul 8, 2025 | 30.45 | 30.45 | 27.31 | 28.92 | 28.92 | 0.24% | 9,248 |
| Jul 7, 2025 | 28.41 | 28.86 | 27.00 | 28.86 | 28.86 | 3.95% | 17,282 |
| Jul 3, 2025 | 28.87 | 29.01 | 27.16 | 27.76 | 27.76 | -5.70% | 47,539 |
| Jul 2, 2025 | 29.40 | 29.73 | 28.85 | 29.44 | 29.44 | 2.42% | 7,420 |
| Jul 1, 2025 | 29.37 | 29.74 | 28.62 | 28.74 | 28.74 | 3.01% | 71,816 |
| Jun 30, 2025 | 29.00 | 29.00 | 27.90 | 27.90 | 27.90 | -6.60% | 23,349 |
| Jun 27, 2025 | 28.50 | 29.87 | 28.31 | 29.87 | 29.87 | 6.58% | 4,315 |
| Jun 26, 2025 | 28.03 | 28.03 | 27.08 | 28.03 | 28.03 | -0.80% | 2,451 |
| Jun 25, 2025 | 27.43 | 28.90 | 27.43 | 28.25 | 28.25 | -0.31% | 79,788 |
| Jun 24, 2025 | 28.48 | 28.48 | 27.01 | 28.34 | 28.34 | 3.71% | 2,638 |
| Jun 23, 2025 | 27.74 | 28.19 | 25.60 | 27.33 | 27.33 | -0.31% | 11,239 |
| Jun 20, 2025 | 28.25 | 28.25 | 26.55 | 27.41 | 27.41 | -5.74% | 61,142 |
| Jun 18, 2025 | 28.86 | 29.77 | 27.21 | 29.08 | 29.08 | 7.64% | 11,076 |
| Jun 17, 2025 | 29.55 | 29.55 | 27.02 | 27.02 | 27.02 | -4.11% | 5,300 |
| Jun 16, 2025 | 30.40 | 30.40 | 27.91 | 28.17 | 28.17 | 1.27% | 52,329 |
| Jun 13, 2025 | 28.64 | 28.65 | 27.73 | 27.82 | 27.82 | -4.17% | 58,422 |
| Jun 12, 2025 | 27.00 | 29.16 | 27.00 | 29.03 | 29.03 | -0.39% | 5,053 |
| Jun 11, 2025 | 30.15 | 30.15 | 27.68 | 29.15 | 29.15 | 3.02% | 9,141 |
| Jun 10, 2025 | 30.00 | 30.00 | 27.50 | 28.29 | 28.29 | 0.11% | 5,698 |
| Jun 9, 2025 | 29.19 | 29.19 | 27.38 | 28.26 | 28.26 | 0.22% | 10,832 |
| Jun 6, 2025 | 28.25 | 28.61 | 26.76 | 28.20 | 28.20 | 0.37% | 8,790 |
| Jun 5, 2025 | 27.76 | 28.20 | 27.76 | 28.09 | 28.09 | 2.16% | 19,793 |
| Jun 4, 2025 | 27.76 | 27.88 | 26.30 | 27.50 | 27.50 | 0.06% | 21,704 |