Hitachi Ltd. (HTHIY) Historical Stock Price Data | Complete Trading History - Stocknear

Hitachi Ltd.

OTC: HTHIY · Real-Time Price · USD
26.31
0.24 (0.94%)
At close: Sep 05, 2025, 3:55 PM
26.32
0.03%
After-hours: Sep 05, 2025, 04:00 PM EDT

HTHIY Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 4, 2025 25.94 26.13 25.94 26.13 26.13 -0.19% 311,794
Sep 3, 2025 25.80 26.20 25.00 26.18 26.18 -1.69% 328,719
Sep 2, 2025 26.50 27.14 26.20 26.63 26.63 -2.02% 256,300
Aug 29, 2025 27.55 27.99 27.10 27.18 27.18 -3.24% 258,800
Aug 28, 2025 28.03 28.50 27.55 28.09 28.09 2.03% 221,902
Aug 27, 2025 27.62 27.62 27.21 27.53 27.53 -0.36% 172,900
Aug 26, 2025 27.50 27.74 27.26 27.63 27.63 -0.07% 194,200
Aug 25, 2025 28.23 28.23 27.65 27.65 27.65 -2.09% 195,904
Aug 22, 2025 28.50 28.55 27.75 28.24 28.24 1.29% 234,000
Aug 21, 2025 27.80 28.55 27.78 27.88 27.88 -1.06% 175,237
Aug 20, 2025 28.60 28.60 27.71 28.18 28.18 -2.22% 293,232
Aug 19, 2025 28.96 29.36 28.60 28.82 28.82 -0.62% 160,900
Aug 18, 2025 29.36 29.36 28.53 29.00 29.00 -0.34% 249,500
Aug 15, 2025 29.20 29.54 28.82 29.10 29.10 1.01% 500,416
Aug 14, 2025 28.39 28.97 27.91 28.81 28.81 -1.03% 377,844
Aug 13, 2025 29.10 29.70 28.50 29.11 29.11 -1.32% 232,300
Aug 12, 2025 28.69 29.80 28.50 29.50 29.50 1.72% 141,909
Aug 11, 2025 28.98 29.97 28.65 29.00 29.00 -0.34% 153,342
Aug 8, 2025 29.50 29.50 28.59 29.10 29.10 1.39% 332,000
Aug 7, 2025 29.43 29.43 28.11 28.70 28.70 1.16% 224,100