Hitachi Ltd. (HTHIF)
OTC: HTHIF
· Real-Time Price · USD
29.25
1.71 (6.22%)
At close: Oct 03, 2025, 3:51 PM
29.44
0.65%
After-hours: Oct 03, 2025, 01:50 PM EDT
HTHIF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 31.00 | 31.00 | 28.56 | 29.25 | 29.25 | 6.21% | 10,628 |
Oct 2, 2025 | 27.50 | 27.54 | 26.01 | 27.54 | 27.54 | 0.84% | 19,203 |
Oct 1, 2025 | 28.00 | 28.00 | 25.94 | 27.31 | 27.31 | -0.69% | 10,619 |
Sep 30, 2025 | 28.25 | 28.25 | 26.00 | 27.50 | 27.50 | 4.21% | 16,100 |
Sep 29, 2025 | 25.75 | 27.66 | 25.75 | 26.39 | 26.39 | -2.37% | 9,521 |
Sep 26, 2025 | 27.70 | 27.70 | 23.72 | 27.03 | 26.87 | 4.93% | 6,147 |
Sep 25, 2025 | 26.05 | 27.15 | 25.50 | 25.76 | 25.61 | -4.02% | 34,500 |
Sep 24, 2025 | 28.01 | 28.25 | 26.84 | 26.84 | 26.68 | 2.76% | 22,700 |
Sep 23, 2025 | 26.05 | 26.36 | 25.79 | 26.12 | 25.97 | -3.65% | 5,828 |
Sep 22, 2025 | 26.04 | 27.11 | 26.04 | 27.11 | 26.96 | -0.29% | 82,432 |
Sep 19, 2025 | 27.73 | 27.73 | 26.06 | 27.19 | 27.03 | -1.95% | 8,347 |
Sep 18, 2025 | 27.53 | 28.26 | 26.72 | 27.73 | 27.57 | 4.13% | 8,600 |
Sep 17, 2025 | 28.50 | 28.50 | 26.63 | 26.63 | 26.48 | -6.76% | 15,506 |
Sep 16, 2025 | 27.99 | 28.56 | 27.23 | 28.56 | 28.39 | -1.07% | 7,600 |
Sep 15, 2025 | 27.60 | 28.87 | 27.07 | 28.87 | 28.70 | 4.91% | 11,944 |
Sep 12, 2025 | 27.69 | 29.15 | 26.98 | 27.52 | 27.36 | -4.54% | 3,200 |
Sep 11, 2025 | 27.71 | 28.90 | 27.71 | 28.83 | 28.67 | 2.05% | 6,603 |
Sep 10, 2025 | 27.00 | 29.28 | 27.00 | 28.25 | 28.09 | 5.37% | 9,723 |
Sep 9, 2025 | 27.00 | 27.00 | 25.88 | 26.81 | 26.66 | -0.45% | 15,135 |
Sep 8, 2025 | 26.25 | 26.93 | 26.00 | 26.93 | 26.77 | 1.39% | 6,204 |
Page 1 of 136