Hitachi, Ltd. (HTHIF)
OTCMKTS
· Delayed Price · Currency is USD
32.80
+1.32 (4.19%)
At close: Dec 5, 2025
Hitachi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 31.48 | 32.39 | 30.56 | 31.48 | 31.48 | -2.99% | 14,451 |
| Dec 3, 2025 | 30.56 | 32.82 | 30.46 | 32.45 | 32.45 | 3.53% | 44,675 |
| Dec 2, 2025 | 32.61 | 32.61 | 31.34 | 31.34 | 31.34 | 2.43% | 3,836 |
| Dec 1, 2025 | 30.40 | 32.35 | 30.40 | 30.60 | 30.60 | -2.69% | 7,026 |
| Nov 28, 2025 | 30.83 | 31.44 | 30.38 | 31.44 | 31.44 | -3.51% | 4,005 |
| Nov 26, 2025 | 32.90 | 32.90 | 29.65 | 32.58 | 32.58 | 5.09% | 5,000 |
| Nov 25, 2025 | 30.49 | 31.01 | 30.08 | 31.01 | 31.01 | 2.65% | 13,313 |
| Nov 24, 2025 | 31.34 | 31.34 | 29.86 | 30.21 | 30.21 | -3.62% | 6,748 |
| Nov 21, 2025 | 31.34 | 31.34 | 30.21 | 31.34 | 31.34 | -1.88% | 76,356 |
| Nov 20, 2025 | 31.94 | 31.94 | 30.81 | 31.94 | 31.94 | 3.17% | 23,574 |
| Nov 19, 2025 | 31.00 | 31.04 | 30.10 | 30.96 | 30.96 | 4.41% | 6,020 |
| Nov 18, 2025 | 29.65 | 30.93 | 29.65 | 29.65 | 29.65 | -9.60% | 8,921 |
| Nov 17, 2025 | 32.40 | 34.45 | 32.40 | 32.80 | 32.80 | -1.14% | 8,689 |
| Nov 14, 2025 | 32.30 | 33.50 | 31.63 | 33.18 | 33.18 | -1.29% | 6,715 |
| Nov 13, 2025 | 35.17 | 35.25 | 33.23 | 33.61 | 33.61 | -0.56% | 7,733 |
| Nov 12, 2025 | 36.43 | 36.43 | 32.91 | 33.80 | 33.80 | 0.06% | 216,504 |
| Nov 11, 2025 | 33.61 | 33.78 | 32.38 | 33.78 | 33.78 | -2.83% | 11,723 |
| Nov 10, 2025 | 31.15 | 35.20 | 31.15 | 34.77 | 34.77 | 2.92% | 5,665 |
| Nov 7, 2025 | 33.00 | 35.29 | 33.00 | 33.78 | 33.78 | -3.63% | 34,734 |
| Nov 6, 2025 | 35.05 | 35.49 | 33.90 | 35.05 | 35.05 | 3.57% | 4,022 |
| Nov 5, 2025 | 33.81 | 33.85 | 32.54 | 33.85 | 33.85 | 2.64% | 3,020 |
| Nov 4, 2025 | 35.03 | 35.10 | 32.98 | 32.98 | 32.98 | -4.42% | 4,438 |
| Nov 3, 2025 | 36.25 | 36.25 | 34.50 | 34.50 | 34.50 | -3.16% | 6,683 |
| Oct 31, 2025 | 35.56 | 35.78 | 33.80 | 35.63 | 35.63 | 7.18% | 20,171 |
| Oct 30, 2025 | 33.55 | 33.55 | 32.25 | 33.24 | 33.24 | 4.46% | 4,743 |
| Oct 29, 2025 | 31.90 | 34.94 | 31.82 | 31.82 | 31.82 | -1.08% | 31,755 |
| Oct 28, 2025 | 32.00 | 32.65 | 31.04 | 32.17 | 32.17 | 4.84% | 61,246 |
| Oct 27, 2025 | 31.28 | 31.28 | 29.24 | 30.69 | 30.69 | -1.62% | 8,051 |
| Oct 24, 2025 | 30.96 | 31.67 | 29.87 | 31.19 | 31.19 | 6.11% | 8,117 |
| Oct 23, 2025 | 29.17 | 30.11 | 29.17 | 29.39 | 29.39 | 2.31% | 92,419 |
| Oct 22, 2025 | 30.43 | 30.43 | 28.73 | 28.73 | 28.73 | -6.63% | 3,110 |
| Oct 21, 2025 | 30.77 | 30.77 | 29.41 | 30.77 | 30.77 | 1.27% | 5,483 |
| Oct 20, 2025 | 30.05 | 30.56 | 29.13 | 30.38 | 30.38 | -0.10% | 2,959 |
| Oct 17, 2025 | 28.68 | 30.41 | 28.68 | 30.41 | 30.41 | 0.18% | 51,559 |
| Oct 16, 2025 | 29.95 | 30.56 | 29.95 | 30.36 | 30.36 | 6.70% | 7,545 |
| Oct 15, 2025 | 28.64 | 29.92 | 27.75 | 28.45 | 28.45 | -0.70% | 3,836 |
| Oct 14, 2025 | 28.45 | 28.90 | 28.27 | 28.65 | 28.65 | 0.05% | 16,226 |
| Oct 13, 2025 | 29.92 | 29.92 | 28.64 | 28.64 | 28.64 | -0.43% | 4,921 |
| Oct 10, 2025 | 30.58 | 30.58 | 28.26 | 28.77 | 28.77 | -4.08% | 158,901 |
| Oct 9, 2025 | 29.31 | 29.99 | 28.68 | 29.99 | 29.99 | -1.91% | 4,862 |
| Oct 8, 2025 | 30.20 | 30.58 | 29.43 | 30.58 | 30.58 | 2.84% | 9,706 |
| Oct 7, 2025 | 29.65 | 30.65 | 29.21 | 29.73 | 29.73 | 2.96% | 7,363 |
| Oct 6, 2025 | 29.71 | 31.52 | 28.88 | 28.88 | 28.88 | -1.28% | 21,935 |
| Oct 3, 2025 | 31.00 | 31.00 | 28.56 | 29.25 | 29.25 | 6.22% | 10,628 |
| Oct 2, 2025 | 27.50 | 27.54 | 26.01 | 27.54 | 27.54 | 0.82% | 19,203 |
| Oct 1, 2025 | 28.00 | 28.00 | 25.94 | 27.31 | 27.31 | -0.68% | 10,619 |
| Sep 30, 2025 | 28.25 | 28.25 | 26.00 | 27.50 | 27.50 | 4.21% | 16,091 |
| 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 | 27.03 | 4.92% | 6,147 |
| Sep 25, 2025 | 26.05 | 27.15 | 25.50 | 25.76 | 25.76 | -4.02% | 34,486 |
| Sep 24, 2025 | 28.01 | 28.25 | 26.84 | 26.84 | 26.84 | 2.77% | 22,698 |
| Sep 23, 2025 | 26.05 | 26.36 | 25.79 | 26.12 | 26.12 | -3.68% | 5,828 |
| Sep 22, 2025 | 26.04 | 27.11 | 26.04 | 27.11 | 27.11 | -0.28% | 82,432 |
| Sep 19, 2025 | 27.73 | 27.73 | 26.06 | 27.19 | 27.19 | -1.94% | 8,347 |
| Sep 18, 2025 | 27.53 | 28.26 | 26.72 | 27.73 | 27.73 | 4.11% | 8,593 |
| Sep 17, 2025 | 28.50 | 28.50 | 26.63 | 26.63 | 26.63 | -6.74% | 15,506 |
| Sep 16, 2025 | 27.99 | 28.56 | 27.23 | 28.56 | 28.56 | -1.08% | 7,588 |
| Sep 15, 2025 | 27.60 | 28.87 | 27.07 | 28.87 | 28.87 | 4.92% | 11,944 |
| Sep 12, 2025 | 27.69 | 29.15 | 26.98 | 27.52 | 27.52 | -4.57% | 3,157 |
| Sep 11, 2025 | 27.71 | 28.90 | 27.71 | 28.83 | 28.83 | 2.06% | 6,603 |
| Sep 10, 2025 | 27.00 | 29.28 | 27.00 | 28.25 | 28.25 | 5.36% | 9,723 |
| Sep 9, 2025 | 27.00 | 27.00 | 25.88 | 26.81 | 26.81 | -0.42% | 15,135 |
| Sep 8, 2025 | 26.25 | 26.93 | 26.00 | 26.93 | 26.93 | 1.39% | 6,204 |
| Sep 5, 2025 | 26.98 | 26.98 | 26.33 | 26.56 | 26.56 | -0.26% | 9,330 |
| Sep 4, 2025 | 26.63 | 26.68 | 25.73 | 26.63 | 26.63 | 1.29% | 5,131 |
| Sep 3, 2025 | 27.05 | 27.05 | 26.00 | 26.29 | 26.29 | -1.74% | 4,415 |
| Sep 2, 2025 | 27.80 | 27.80 | 26.00 | 26.75 | 26.75 | -0.47% | 5,577 |
| Aug 29, 2025 | 28.63 | 29.08 | 26.88 | 26.88 | 26.88 | -3.77% | 3,541 |
| Aug 28, 2025 | 26.50 | 28.04 | 26.50 | 27.93 | 27.93 | 0.17% | 5,732 |
| Aug 27, 2025 | 27.37 | 27.88 | 26.50 | 27.88 | 27.88 | 0.13% | 7,054 |
| Aug 26, 2025 | 27.69 | 27.85 | 27.54 | 27.85 | 27.85 | 0.58% | 5,836 |
| Aug 25, 2025 | 27.84 | 27.84 | 27.53 | 27.69 | 27.69 | -3.23% | 2,543 |
| Aug 22, 2025 | 27.96 | 29.13 | 27.96 | 28.61 | 28.61 | -0.03% | 5,281 |
| Aug 21, 2025 | 27.37 | 29.50 | 27.37 | 28.62 | 28.62 | 2.38% | 7,999 |
| Aug 20, 2025 | 29.13 | 29.13 | 27.37 | 27.95 | 27.95 | -4.58% | 51,226 |
| Aug 19, 2025 | 29.13 | 29.30 | 28.47 | 29.30 | 29.30 | 0.16% | 3,130 |
| Aug 18, 2025 | 29.15 | 29.44 | 28.32 | 29.25 | 29.25 | -0.06% | 2,945 |
| Aug 15, 2025 | 29.28 | 29.28 | 28.43 | 29.27 | 29.27 | 5.01% | 4,021 |
| Aug 14, 2025 | 27.72 | 29.13 | 27.72 | 27.87 | 27.87 | -2.65% | 2,686 |
| Aug 13, 2025 | 29.28 | 29.36 | 28.63 | 28.63 | 28.63 | -3.71% | 3,453 |
| Aug 12, 2025 | 28.90 | 30.00 | 28.90 | 29.73 | 29.73 | 2.53% | 17,119 |
| Aug 11, 2025 | 27.55 | 29.55 | 27.55 | 29.00 | 29.00 | 0.29% | 4,300 |
| Aug 8, 2025 | 27.70 | 29.50 | 27.70 | 28.92 | 28.92 | 1.28% | 3,948 |
| Aug 7, 2025 | 28.55 | 29.15 | 27.95 | 28.55 | 28.55 | -3.30% | 5,436 |
| Aug 6, 2025 | 29.78 | 29.78 | 27.20 | 29.53 | 29.53 | 3.16% | 5,493 |
| Aug 5, 2025 | 29.40 | 29.40 | 27.86 | 28.62 | 28.62 | -1.61% | 8,064 |
| Aug 4, 2025 | 28.98 | 29.09 | 28.50 | 29.09 | 29.09 | -3.60% | 5,400 |
| Aug 1, 2025 | 29.00 | 30.75 | 28.25 | 30.18 | 30.18 | -0.36% | 30,534 |
| Jul 31, 2025 | 30.76 | 30.76 | 30.28 | 30.28 | 30.28 | -2.31% | 4,739 |
| Jul 30, 2025 | 31.65 | 31.65 | 29.70 | 31.00 | 31.00 | -0.84% | 66,131 |
| Jul 29, 2025 | 29.99 | 31.50 | 29.99 | 31.26 | 31.26 | -1.19% | 7,783 |
| Jul 28, 2025 | 31.64 | 31.64 | 30.13 | 31.64 | 31.64 | 4.41% | 8,059 |
| Jul 25, 2025 | 31.00 | 32.17 | 30.30 | 30.30 | 30.30 | -1.37% | 5,706 |
| Jul 24, 2025 | 31.75 | 32.18 | 30.00 | 30.73 | 30.73 | -4.12% | 108,983 |
| Jul 23, 2025 | 31.66 | 32.05 | 30.72 | 32.05 | 32.05 | 5.93% | 5,778 |
| Jul 22, 2025 | 29.58 | 31.29 | 29.58 | 30.25 | 30.25 | 2.20% | 120,285 |
| Jul 21, 2025 | 29.37 | 29.60 | 29.33 | 29.60 | 29.60 | 0.17% | 4,642 |
| Jul 18, 2025 | 29.30 | 29.55 | 29.18 | 29.55 | 29.55 | 0.85% | 1,951 |
| Jul 17, 2025 | 28.37 | 29.30 | 28.37 | 29.30 | 29.30 | 3.42% | 3,622 |
| Jul 16, 2025 | 27.68 | 29.05 | 27.68 | 28.33 | 28.33 | -2.68% | 39,409 |