Hitachi Ltd. (HTHIF)
OTC: HTHIF
· Real-Time Price · USD
27.15
0.31 (1.16%)
At close: Sep 25, 2025, 9:54 AM
HTHIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 28.01 | 28.25 | 26.84 | 26.84 | 26.84 | 2.76% | 22,698 |
| Sep 23, 2025 | 26.05 | 26.36 | 25.79 | 26.12 | 26.12 | -3.65% | 5,828 |
| Sep 22, 2025 | 26.04 | 27.11 | 26.04 | 27.11 | 27.11 | -0.29% | 82,432 |
| Sep 19, 2025 | 27.73 | 27.73 | 26.06 | 27.19 | 27.19 | -1.95% | 8,347 |
| Sep 18, 2025 | 27.53 | 28.26 | 26.72 | 27.73 | 27.73 | 4.13% | 8,600 |
| Sep 17, 2025 | 28.50 | 28.50 | 26.63 | 26.63 | 26.63 | -6.76% | 15,506 |
| Sep 16, 2025 | 27.99 | 28.56 | 27.23 | 28.56 | 28.56 | -1.07% | 7,600 |
| Sep 15, 2025 | 27.60 | 28.87 | 27.07 | 28.87 | 28.87 | 4.91% | 11,944 |
| Sep 12, 2025 | 27.69 | 29.15 | 26.98 | 27.52 | 27.52 | -4.54% | 3,200 |
| Sep 11, 2025 | 27.71 | 28.90 | 27.71 | 28.83 | 28.83 | 2.05% | 6,603 |
| Sep 10, 2025 | 27.00 | 29.28 | 27.00 | 28.25 | 28.25 | 5.37% | 9,723 |
| Sep 9, 2025 | 27.00 | 27.00 | 25.88 | 26.81 | 26.81 | -0.45% | 15,135 |
| Sep 8, 2025 | 26.25 | 26.93 | 26.00 | 26.93 | 26.93 | 1.39% | 6,204 |
| Sep 5, 2025 | 26.98 | 26.98 | 26.33 | 26.56 | 26.56 | -0.26% | 9,330 |
| Sep 4, 2025 | 26.63 | 26.68 | 25.73 | 26.63 | 26.63 | 1.29% | 5,131 |
| Sep 3, 2025 | 27.05 | 27.05 | 26.00 | 26.29 | 26.29 | -1.72% | 4,415 |
| Sep 2, 2025 | 27.80 | 27.80 | 26.00 | 26.75 | 26.75 | -0.48% | 5,600 |
| Aug 29, 2025 | 28.63 | 29.08 | 26.88 | 26.88 | 26.88 | -3.76% | 3,541 |
| Aug 28, 2025 | 26.50 | 28.04 | 26.50 | 27.93 | 27.93 | 0.18% | 5,732 |
| Aug 27, 2025 | 27.37 | 27.88 | 26.50 | 27.88 | 27.88 | 0.11% | 7,100 |