Hitachi Ltd. (HTHIF)
OTC: HTHIF
· Real-Time Price · USD
29.27
1.40 (5.02%)
At close: Aug 15, 2025, 2:52 PM
HTHIF 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 | 27.87 | -2.31% | 2,686 |
| Aug 13, 2025 | 29.28 | 29.36 | 28.63 | 28.63 | 28.63 | -3.70% | 3,500 |
| Aug 12, 2025 | 28.90 | 30.00 | 28.90 | 29.73 | 29.73 | 2.52% | 17,119 |
| Aug 11, 2025 | 27.55 | 29.55 | 27.55 | 29.00 | 29.00 | 0.28% | 4,300 |
| Aug 8, 2025 | 27.70 | 29.50 | 27.70 | 28.92 | 28.92 | 1.30% | 3,948 |
| Aug 7, 2025 | 28.55 | 29.15 | 27.95 | 28.55 | 28.55 | -3.32% | 5,436 |
| Aug 6, 2025 | 29.78 | 29.78 | 27.20 | 29.53 | 29.53 | 3.18% | 5,500 |
| Aug 5, 2025 | 29.40 | 29.40 | 27.86 | 28.62 | 28.62 | -1.62% | 8,100 |
| Aug 4, 2025 | 28.98 | 29.09 | 28.50 | 29.09 | 29.09 | -3.61% | 5,400 |
| Aug 1, 2025 | 29.00 | 30.75 | 28.25 | 30.18 | 30.18 | -0.33% | 30,534 |
| Jul 31, 2025 | 30.76 | 30.76 | 30.28 | 30.28 | 30.28 | -2.32% | 4,739 |
| Jul 30, 2025 | 31.65 | 31.65 | 29.70 | 31.00 | 31.00 | -0.83% | 66,131 |
| Jul 29, 2025 | 29.99 | 31.50 | 29.99 | 31.26 | 31.26 | -1.20% | 7,800 |
| Jul 28, 2025 | 31.64 | 31.64 | 30.13 | 31.64 | 31.64 | 4.42% | 8,100 |
| Jul 25, 2025 | 31.00 | 32.17 | 30.30 | 30.30 | 30.30 | -1.40% | 5,706 |
| Jul 24, 2025 | 31.75 | 32.17 | 30.00 | 30.73 | 30.73 | -4.12% | 109,000 |
| Jul 23, 2025 | 31.66 | 32.05 | 30.72 | 32.05 | 32.05 | 5.95% | 5,800 |
| Jul 22, 2025 | 29.58 | 31.29 | 29.58 | 30.25 | 30.25 | 2.20% | 120,300 |
| 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% | 2,000 |