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

Hitachi Ltd.

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