Hitachi Ltd. (HTHIY)
OTC: HTHIY
· Real-Time Price · USD
29.07
0.26 (0.90%)
At close: Aug 15, 2025, 3:58 PM
29.10
0.10%
After-hours: Aug 15, 2025, 04:00 PM EDT
HTHIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 28.90 | 28.90 | 28.70 | 28.80 | 28.80 | -1.06% | 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 |
| Aug 6, 2025 | 27.80 | 28.45 | 27.80 | 28.37 | 28.37 | 0.92% | 155,805 |
| Aug 5, 2025 | 28.65 | 28.65 | 27.91 | 28.11 | 28.11 | -2.50% | 288,705 |
| Aug 4, 2025 | 27.98 | 28.84 | 27.96 | 28.83 | 28.83 | 1.69% | 385,402 |
| Aug 1, 2025 | 28.45 | 29.00 | 28.10 | 28.35 | 28.35 | -6.03% | 230,200 |
| Jul 31, 2025 | 30.60 | 30.87 | 29.97 | 30.17 | 30.17 | -1.98% | 212,900 |
| Jul 30, 2025 | 31.94 | 31.94 | 30.50 | 30.78 | 30.78 | 3.08% | 204,700 |
| Jul 29, 2025 | 30.91 | 30.91 | 29.60 | 29.86 | 29.86 | 0.03% | 271,243 |
| Jul 28, 2025 | 30.58 | 30.95 | 29.67 | 29.85 | 29.85 | -4.48% | 922,338 |
| Jul 25, 2025 | 32.00 | 32.00 | 30.27 | 31.25 | 31.25 | 0.00% | 332,235 |
| Jul 24, 2025 | 31.00 | 32.00 | 31.00 | 31.25 | 31.25 | 1.40% | 303,800 |
| Jul 23, 2025 | 31.25 | 31.25 | 29.69 | 30.82 | 30.82 | 2.36% | 276,530 |
| Jul 22, 2025 | 29.84 | 30.18 | 29.50 | 30.11 | 30.11 | 2.17% | 230,600 |
| Jul 21, 2025 | 29.40 | 29.72 | 28.63 | 29.47 | 29.47 | 0.99% | 136,600 |
| Jul 18, 2025 | 28.94 | 29.36 | 28.88 | 29.18 | 29.18 | 1.85% | 238,215 |