Hitachi Ltd. (HTHIY)
OTC: HTHIY
· Real-Time Price · USD
26.29
-0.34 (-1.28%)
At close: Sep 26, 2025, 3:59 PM
26.29
0.00%
After-hours: Sep 26, 2025, 03:50 PM EDT
HTHIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 26.00 | 26.60 | 26.00 | 26.26 | 26.26 | -1.39% | 180,700 |
| Sep 25, 2025 | 27.30 | 27.62 | 26.40 | 26.63 | 26.63 | -0.97% | 385,000 |
| Sep 24, 2025 | 26.95 | 27.39 | 26.80 | 26.89 | 26.89 | 2.79% | 625,600 |
| Sep 23, 2025 | 26.03 | 26.43 | 26.01 | 26.16 | 26.16 | -0.30% | 293,500 |
| Sep 22, 2025 | 26.23 | 27.74 | 25.94 | 26.24 | 26.24 | 0.31% | 288,824 |
| Sep 19, 2025 | 26.50 | 26.50 | 26.02 | 26.16 | 26.16 | -3.25% | 567,124 |
| Sep 18, 2025 | 27.26 | 27.51 | 26.81 | 27.04 | 27.04 | 0.15% | 250,835 |
| Sep 17, 2025 | 26.37 | 27.50 | 26.24 | 27.00 | 27.00 | -1.85% | 203,707 |
| Sep 16, 2025 | 27.33 | 27.92 | 26.74 | 27.51 | 27.51 | -1.47% | 164,800 |
| Sep 15, 2025 | 28.00 | 28.03 | 26.95 | 27.92 | 27.92 | 1.01% | 231,900 |
| Sep 12, 2025 | 28.09 | 28.13 | 26.83 | 27.64 | 27.64 | -1.78% | 154,111 |
| Sep 11, 2025 | 28.67 | 28.67 | 27.40 | 28.14 | 28.14 | 0.64% | 1,086,506 |
| Sep 10, 2025 | 27.62 | 28.76 | 27.62 | 27.96 | 27.96 | 3.48% | 285,000 |
| Sep 9, 2025 | 27.30 | 27.30 | 26.40 | 27.02 | 27.02 | 0.67% | 191,500 |
| Sep 8, 2025 | 26.91 | 27.41 | 26.32 | 26.84 | 26.84 | 1.98% | 265,500 |
| Sep 5, 2025 | 26.09 | 26.97 | 25.82 | 26.32 | 26.32 | 0.96% | 182,811 |
| Sep 4, 2025 | 25.61 | 26.17 | 25.28 | 26.07 | 26.07 | -0.42% | 311,800 |
| 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 |