Hitachi Ltd. (HTHIF)
OTC: HTHIF
· Real-Time Price · USD
27.75
-0.90 (-3.15%)
At close: Oct 15, 2025, 2:22 PM
28.30
1.98%
Pre-market: Oct 14, 2025, 11:47 AM EDT
HTHIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 28.45 | 28.90 | 28.27 | 28.65 | 28.65 | 0.03% | 16,226 |
| Oct 13, 2025 | 29.92 | 29.92 | 28.64 | 28.64 | 28.64 | -0.45% | 4,921 |
| Oct 10, 2025 | 30.58 | 30.58 | 28.26 | 28.77 | 28.77 | -4.07% | 158,901 |
| Oct 9, 2025 | 29.31 | 29.99 | 28.68 | 29.99 | 29.99 | -1.93% | 4,900 |
| Oct 8, 2025 | 30.20 | 30.58 | 29.43 | 30.58 | 30.58 | 2.86% | 9,706 |
| Oct 7, 2025 | 29.65 | 30.65 | 29.21 | 29.73 | 29.73 | 2.94% | 7,400 |
| Oct 6, 2025 | 29.71 | 31.52 | 28.88 | 28.88 | 28.88 | -1.26% | 21,935 |
| Oct 3, 2025 | 31.00 | 31.00 | 28.56 | 29.25 | 29.25 | 6.21% | 10,628 |
| Oct 2, 2025 | 27.50 | 27.54 | 26.01 | 27.54 | 27.54 | 0.84% | 19,203 |
| Oct 1, 2025 | 28.00 | 28.00 | 25.94 | 27.31 | 27.31 | -0.69% | 10,619 |
| Sep 30, 2025 | 28.25 | 28.25 | 26.00 | 27.50 | 27.50 | 4.21% | 16,100 |
| Sep 29, 2025 | 25.75 | 27.66 | 25.75 | 26.39 | 26.39 | -2.37% | 9,521 |
| Sep 26, 2025 | 27.70 | 27.70 | 23.72 | 27.03 | 26.87 | 4.93% | 6,147 |
| Sep 25, 2025 | 26.05 | 27.15 | 25.50 | 25.76 | 25.61 | -4.02% | 34,500 |
| Sep 24, 2025 | 28.01 | 28.25 | 26.84 | 26.84 | 26.68 | 2.76% | 22,700 |
| Sep 23, 2025 | 26.05 | 26.36 | 25.79 | 26.12 | 25.97 | -3.65% | 5,828 |
| Sep 22, 2025 | 26.04 | 27.11 | 26.04 | 27.11 | 26.96 | -0.29% | 82,432 |
| Sep 19, 2025 | 27.73 | 27.73 | 26.06 | 27.19 | 27.03 | -1.95% | 8,347 |
| Sep 18, 2025 | 27.53 | 28.26 | 26.72 | 27.73 | 27.57 | 4.13% | 8,600 |
| Sep 17, 2025 | 28.50 | 28.50 | 26.63 | 26.63 | 26.48 | -6.76% | 15,506 |
Page 1 of 136