Hitachi, Ltd. (NEO:HTCI)
Canada
· Delayed Price · Currency is CAD 12.49
+0.12 (0.97%)
Mar 9, 2026, 9:35 AM EST
Hitachi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | - | 0.97% | - |
| Mar 6, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -1.67% | 292 |
| Mar 5, 2026 | 12.82 | 12.82 | 12.46 | 12.58 | 12.58 | -4.70% | 2,701 |
| Mar 4, 2026 | 13.26 | 13.26 | 13.07 | 13.20 | 13.20 | 5.52% | 980 |
| Mar 3, 2026 | 12.84 | 12.84 | 12.02 | 12.51 | 12.51 | -5.16% | 4,687 |
| Mar 2, 2026 | 13.49 | 13.49 | 13.19 | 13.19 | 13.19 | -3.58% | 2,936 |
| Feb 27, 2026 | 13.69 | 13.71 | 13.65 | 13.68 | 13.68 | 0.37% | 680 |
| Feb 26, 2026 | 13.56 | 13.70 | 13.56 | 13.63 | 13.63 | 3.41% | 6,198 |
| Feb 25, 2026 | 13.15 | 13.18 | 13.07 | 13.18 | 13.18 | 1.93% | 3,138,293 |
| Feb 24, 2026 | 12.86 | 12.93 | 12.86 | 12.93 | 12.93 | -0.08% | 94,625 |
| Feb 23, 2026 | 13.01 | 13.06 | 12.94 | 12.94 | 12.94 | -2.19% | 1,115 |
| Feb 20, 2026 | 13.14 | 13.29 | 13.00 | 13.23 | 13.23 | 0.76% | 4,712 |
| Feb 19, 2026 | 13.29 | 13.29 | 13.08 | 13.13 | 13.13 | 0.46% | 3,080 |
| Feb 18, 2026 | 13.10 | 13.14 | 13.07 | 13.07 | 13.07 | -0.76% | 10,738 |
| Feb 17, 2026 | 13.32 | 13.32 | 12.98 | 13.17 | 13.17 | -5.79% | 3,429 |
| Feb 13, 2026 | 14.00 | 14.02 | 13.90 | 13.98 | 13.98 | -4.18% | 2,602 |
| Feb 12, 2026 | 14.21 | 14.68 | 14.21 | 14.59 | 14.59 | -4.39% | 1,170 |
| Feb 11, 2026 | 15.27 | 15.28 | 15.25 | 15.26 | 15.26 | 0.33% | 1,771 |
| Feb 10, 2026 | 15.08 | 15.21 | 15.08 | 15.21 | 15.21 | -3.55% | 47,620 |
| Feb 9, 2026 | 15.55 | 15.78 | 15.55 | 15.77 | 15.77 | 7.21% | 974 |
| Feb 6, 2026 | 14.61 | 14.73 | 14.56 | 14.71 | 14.71 | 6.67% | 3,763 |
| Feb 5, 2026 | 13.68 | 13.79 | 13.67 | 13.79 | 13.79 | 1.70% | 1,123 |
| Feb 4, 2026 | 13.90 | 13.97 | 13.51 | 13.56 | 13.56 | -3.83% | 3,478 |
| Feb 3, 2026 | 14.13 | 14.18 | 14.00 | 14.10 | 14.10 | -2.89% | 1,738 |
| Feb 2, 2026 | 14.41 | 14.54 | 14.29 | 14.52 | 14.52 | 2.40% | 1,875 |
| Jan 30, 2026 | 14.19 | 14.27 | 14.13 | 14.18 | 14.18 | 1.87% | 1,901 |
| Jan 29, 2026 | 13.83 | 13.97 | 13.76 | 13.92 | 13.92 | 2.43% | 5,290 |
| Jan 28, 2026 | 13.67 | 13.67 | 13.48 | 13.59 | 13.59 | 1.72% | 2,265 |
| Jan 27, 2026 | 13.38 | 13.46 | 13.36 | 13.36 | 13.36 | -0.60% | 662 |
| Jan 26, 2026 | 13.46 | 13.48 | 13.44 | 13.44 | 13.44 | -1.61% | 2,006 |
| Jan 23, 2026 | 13.71 | 13.73 | 13.66 | 13.66 | 13.66 | -2.57% | 1,824 |
| Jan 22, 2026 | 14.06 | 14.10 | 14.02 | 14.02 | 14.02 | 0.36% | 2,005 |
| Jan 21, 2026 | 13.60 | 14.05 | 13.60 | 13.97 | 13.97 | 3.94% | 8,344 |
| Jan 20, 2026 | 13.21 | 13.60 | 13.21 | 13.44 | 13.44 | -0.07% | 8,010 |
| Jan 19, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -1.54% | 115 |
| Jan 16, 2026 | 13.68 | 13.69 | 13.66 | 13.66 | 13.66 | -2.78% | 2,571 |
| Jan 15, 2026 | 14.09 | 14.10 | 14.05 | 14.05 | 14.05 | -0.85% | 1,610 |
| Jan 14, 2026 | 14.56 | 14.56 | 14.14 | 14.17 | 14.17 | -0.21% | 1,718 |
| Jan 13, 2026 | 14.57 | 14.57 | 14.19 | 14.20 | 14.20 | -1.66% | 1,048 |
| Jan 12, 2026 | 14.11 | 14.54 | 13.94 | 14.44 | 14.44 | 2.34% | 9,356 |
| Jan 9, 2026 | 13.98 | 14.12 | 13.96 | 14.11 | 14.11 | 3.37% | 2,415 |
| Jan 8, 2026 | 13.65 | 13.68 | 13.63 | 13.65 | 13.65 | -1.87% | 1,934 |
| Jan 7, 2026 | 13.99 | 13.99 | 13.87 | 13.91 | 13.91 | -2.04% | 2,560 |
| Jan 6, 2026 | 14.14 | 14.20 | 14.14 | 14.20 | 14.20 | 4.80% | 3,843 |
| Jan 5, 2026 | 13.54 | 13.60 | 13.53 | 13.55 | 13.55 | 3.67% | 1,719 |
| Jan 2, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 1.24% | 106 |
| Dec 31, 2025 | 13.15 | 13.15 | 12.91 | 12.91 | 12.91 | -2.34% | 702 |
| Dec 30, 2025 | 13.00 | 13.23 | 13.00 | 13.22 | 13.22 | 1.38% | 19,643 |
| Dec 29, 2025 | 13.30 | 13.30 | 13.04 | 13.04 | 13.04 | -1.81% | 1,751 |
| Dec 24, 2025 | 13.20 | 13.28 | 13.20 | 13.28 | 13.28 | -0.38% | 524 |
| Dec 23, 2025 | 13.34 | 13.34 | 13.32 | 13.33 | 13.33 | 0.45% | 600 |
| Dec 22, 2025 | 13.64 | 13.64 | 13.25 | 13.27 | 13.27 | -0.52% | 2,995 |
| Dec 19, 2025 | 13.12 | 13.35 | 13.12 | 13.34 | 13.34 | 2.14% | 1,353 |
| Dec 17, 2025 | 13.14 | 13.22 | 13.06 | 13.06 | 13.06 | 0.85% | 1,653 |
| Dec 16, 2025 | 12.87 | 12.97 | 12.85 | 12.95 | 12.95 | -0.23% | 1,203 |
| Dec 15, 2025 | 13.43 | 13.43 | 12.98 | 12.98 | 12.98 | -0.61% | 2,461 |
| Dec 12, 2025 | 13.15 | 13.27 | 13.06 | 13.06 | 13.06 | 0.15% | 3,304 |
| Dec 11, 2025 | 12.85 | 13.04 | 12.82 | 13.04 | 13.04 | -0.08% | 1,911 |
| Dec 10, 2025 | 12.97 | 13.10 | 12.87 | 13.05 | 13.05 | -0.46% | 4,289 |
| Dec 9, 2025 | 13.25 | 13.25 | 13.08 | 13.11 | 13.11 | 1.55% | 999 |
| Dec 8, 2025 | 13.21 | 13.21 | 12.88 | 12.91 | 12.91 | -0.92% | 4,263 |
| Dec 5, 2025 | 13.02 | 13.06 | 12.96 | 13.03 | 13.03 | 0.39% | 2,823 |
| Dec 4, 2025 | 13.01 | 13.03 | 12.96 | 12.98 | 12.98 | 0.54% | 1,357 |
| Dec 3, 2025 | 12.70 | 12.91 | 12.70 | 12.91 | 12.91 | -0.31% | 42,350 |
| Dec 2, 2025 | 12.92 | 12.99 | 12.84 | 12.95 | 12.95 | 1.73% | 5,900 |
| Dec 1, 2025 | 12.88 | 12.88 | 12.73 | 12.73 | 12.73 | -3.78% | 5,324 |
| Nov 28, 2025 | 13.11 | 13.23 | 13.11 | 13.23 | 13.23 | 0.23% | 3,600 |
| Nov 27, 2025 | 13.19 | 13.20 | 13.19 | 13.20 | 13.20 | 2.33% | 350 |
| Nov 26, 2025 | 12.86 | 12.97 | 12.81 | 12.90 | 12.90 | 1.98% | 38,957 |
| Nov 25, 2025 | 12.57 | 12.65 | 12.57 | 12.65 | 12.65 | - | 460 |
| Nov 24, 2025 | 13.07 | 13.07 | 12.64 | 12.65 | 12.65 | 0.64% | 8,680 |
| Nov 21, 2025 | 12.46 | 12.78 | 12.38 | 12.57 | 12.57 | -0.24% | 1,602 |
| Nov 20, 2025 | 13.34 | 13.34 | 12.60 | 12.60 | 12.60 | 0.40% | 2,260 |
| Nov 19, 2025 | 12.65 | 12.73 | 12.55 | 12.55 | 12.55 | -0.71% | 23,450 |
| Nov 18, 2025 | 12.69 | 12.72 | 12.55 | 12.64 | 12.64 | -5.32% | 558 |
| Nov 17, 2025 | 13.57 | 13.57 | 13.35 | 13.35 | 13.35 | -0.96% | 3,006 |
| Nov 14, 2025 | 13.49 | 13.49 | 13.39 | 13.48 | 13.48 | -2.59% | 36,455 |
| Nov 13, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.52% | 3,363,545 |
| Nov 12, 2025 | 14.31 | 14.31 | 13.91 | 13.91 | 13.91 | 1.16% | 595 |
| Nov 11, 2025 | 13.63 | 13.75 | 13.63 | 13.75 | 13.75 | -0.36% | 400 |
| Nov 10, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.53% | 1,150 |
| Nov 7, 2025 | 13.48 | 13.48 | 13.46 | 13.46 | 13.46 | -0.44% | 900 |
| Nov 5, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -2.45% | 104 |
| Nov 4, 2025 | 14.06 | 14.06 | 13.86 | 13.86 | 13.86 | -3.08% | 700 |
| Nov 3, 2025 | 14.28 | 14.30 | 14.28 | 14.30 | 14.30 | 1.20% | 1,300 |
| Oct 31, 2025 | 14.13 | 14.13 | 14.12 | 14.13 | 14.13 | 4.59% | 5,194 |
| Oct 30, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 4.57% | 126 |
| Oct 29, 2025 | 12.97 | 12.97 | 12.92 | 12.92 | 12.92 | -0.84% | 561 |
| Oct 28, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 3.91% | 140 |
| Oct 27, 2025 | 12.51 | 12.54 | 12.50 | 12.54 | 12.54 | 6.54% | 431 |
| Oct 23, 2025 | 11.79 | 11.79 | 11.77 | 11.77 | 11.77 | 0.68% | 300 |
| Oct 22, 2025 | 11.73 | 11.73 | 11.69 | 11.69 | 11.69 | -2.66% | 217 |
| Oct 21, 2025 | 11.97 | 12.01 | 11.97 | 12.01 | 12.01 | -0.91% | 530 |
| Oct 17, 2025 | 12.07 | 12.12 | 12.07 | 12.12 | 12.12 | 0.17% | 1,285 |
| Oct 16, 2025 | 12.22 | 12.22 | 12.10 | 12.10 | 12.10 | 0.83% | 1,030 |
| Oct 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 4.71% | 100 |
| Oct 14, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -5.05% | 400 |
| Oct 9, 2025 | 12.11 | 12.12 | 12.07 | 12.07 | 12.07 | 1.26% | 1,522 |
| Oct 8, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.08% | 790 |
| Oct 6, 2025 | 12.20 | 12.20 | 11.89 | 11.91 | 11.91 | 11.83% | 564 |