Hitachi Ltd. (HTHIF)
OTC: HTHIF
· Real-Time Price · USD
26.63
0.34 (1.31%)
At close: Sep 04, 2025, 3:27 PM
26.63
0.02%
After-hours: Sep 03, 2025, 08:00 PM EDT
HTHIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 27.69 | 27.85 | 27.54 | 27.85 | 27.85 | 0.58% | 5,836 |
| Aug 25, 2025 | 27.84 | 27.84 | 27.53 | 27.69 | 27.69 | -3.22% | 2,543 |
| Aug 22, 2025 | 27.96 | 29.13 | 27.96 | 28.61 | 28.61 | -0.03% | 5,300 |
| Aug 21, 2025 | 27.37 | 29.50 | 27.37 | 28.62 | 28.62 | 2.40% | 8,000 |
| Aug 20, 2025 | 29.13 | 29.13 | 27.37 | 27.95 | 27.95 | -4.61% | 51,226 |
| Aug 19, 2025 | 29.13 | 29.30 | 28.47 | 29.30 | 29.30 | 0.17% | 3,130 |
| Aug 18, 2025 | 29.15 | 29.44 | 28.32 | 29.25 | 29.25 | -0.07% | 2,945 |
| Aug 15, 2025 | 29.28 | 29.28 | 28.43 | 29.27 | 29.27 | 5.02% | 4,021 |
| Aug 14, 2025 | 27.72 | 29.13 | 27.72 | 27.87 | 27.87 | -2.65% | 2,700 |
| 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 |