Hitachi Ltd. (HTHIY)
OTC: HTHIY
· Real-Time Price · USD
27.23
-0.86 (-3.06%)
At close: Aug 29, 2025, 3:59 PM
27.20
-0.11%
After-hours: Aug 29, 2025, 03:59 PM EDT
HTHIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 27.30 | 27.34 | 27.19 | 27.20 | 27.20 | -3.17% | 258,763 |
| 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 |
| 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 |