Hitachi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	29.89	31.88	29.39	30.50	30.50	-2.64%	8,731
Mar 4, 2026	29.64	31.74	29.64	31.33	31.33	4.07%	12,006
Mar 3, 2026	31.49	31.49	28.11	30.10	30.10	-7.22%	20,404
Mar 2, 2026	32.07	32.45	31.62	32.45	32.45	-2.15%	80,268
Feb 27, 2026	31.50	33.60	31.50	33.16	33.16	0.18%	9,636
Feb 26, 2026	32.03	33.39	31.72	33.10	33.10	0.82%	159,243
Feb 25, 2026	31.08	32.83	31.08	32.83	32.83	3.91%	11,554
Feb 24, 2026	31.98	32.00	30.63	31.60	31.60	-1.42%	12,366
Feb 23, 2026	32.53	32.80	31.90	32.05	32.05	0.98%	80,758
Feb 20, 2026	30.95	32.04	30.35	31.74	31.74	-1.60%	3,154
Feb 19, 2026	31.44	32.95	30.65	32.26	32.26	-0.14%	26,884
Feb 18, 2026	32.63	32.63	31.22	32.30	32.30	-0.32%	21,259
Feb 17, 2026	33.00	33.00	30.33	32.40	32.40	-9.01%	65,602
Feb 13, 2026	35.00	35.61	34.42	35.61	35.61	-5.35%	13,258
Feb 12, 2026	36.73	38.45	35.45	37.62	37.62	1.00%	9,667
Feb 11, 2026	36.07	38.34	36.07	37.25	37.25	0.61%	6,700
Feb 10, 2026	37.85	37.85	36.60	37.03	37.03	-2.70%	10,554
Feb 9, 2026	37.94	38.53	36.46	38.05	38.05	7.32%	60,964
Feb 6, 2026	35.50	36.20	34.56	35.46	35.46	10.35%	36,417
Feb 5, 2026	32.90	33.24	32.13	32.13	32.13	-3.94%	32,549
Feb 4, 2026	33.88	34.39	32.78	33.45	33.45	-1.85%	46,908
Feb 3, 2026	34.42	35.84	33.92	34.08	34.08	-2.06%	55,726
Feb 2, 2026	35.01	35.50	34.72	34.80	34.80	-2.58%	8,300
Jan 30, 2026	33.80	36.90	33.80	35.72	35.72	0.62%	27,442
Jan 29, 2026	35.14	35.50	33.72	35.50	35.50	3.66%	7,565
Jan 28, 2026	35.30	35.30	33.10	34.25	34.25	2.49%	25,041
Jan 27, 2026	34.56	34.56	32.06	33.42	33.42	-3.31%	9,302
Jan 26, 2026	34.20	34.66	32.38	34.56	34.56	-1.45%	34,180
Jan 23, 2026	34.25	35.07	33.33	35.07	35.07	3.53%	11,176
Jan 22, 2026	32.50	34.54	32.50	33.87	33.87	-1.28%	100,429
Jan 21, 2026	33.80	34.31	33.20	34.31	34.31	3.20%	118,612
Jan 20, 2026	32.85	33.25	32.30	33.25	33.25	0.90%	8,490
Jan 16, 2026	33.00	33.95	31.53	32.95	32.95	-4.71%	68,790
Jan 15, 2026	34.02	34.58	33.82	34.58	34.58	3.57%	3,197
Jan 14, 2026	33.99	34.75	33.39	33.39	33.39	-1.66%	125,236
Jan 13, 2026	35.20	35.20	33.77	33.95	33.95	-3.24%	53,953
Jan 12, 2026	33.50	35.09	33.50	35.09	35.09	4.74%	5,708
Jan 9, 2026	33.69	34.25	31.26	33.50	33.50	2.27%	7,762
Jan 8, 2026	33.28	33.28	32.30	32.76	32.76	-3.98%	9,289
Jan 7, 2026	34.50	34.50	32.40	34.11	34.11	-0.58%	54,288
Jan 6, 2026	34.31	34.31	33.94	34.31	34.31	2.03%	3,670
Jan 5, 2026	32.00	33.68	32.00	33.63	33.63	7.41%	32,565
Jan 2, 2026	33.15	33.15	31.31	31.31	31.31	-2.46%	14,361
Dec 31, 2025	32.55	32.55	31.20	32.10	32.10	0.31%	5,508
Dec 30, 2025	32.55	32.55	31.20	32.00	32.00	2.14%	7,732
Dec 29, 2025	31.96	32.36	31.33	31.33	31.33	2.76%	4,985
Dec 26, 2025	31.33	32.16	30.49	30.49	30.49	-7.68%	22,668
Dec 24, 2025	33.65	33.65	31.18	33.03	33.03	3.25%	2,605
Dec 23, 2025	33.27	33.27	31.90	31.99	31.99	-0.67%	7,210
Dec 22, 2025	32.66	33.00	31.68	32.20	32.20	2.51%	5,184
Dec 19, 2025	30.60	32.50	29.90	31.41	31.41	-0.36%	9,105
Dec 18, 2025	32.50	32.50	30.81	31.53	31.53	-1.64%	11,505
Dec 17, 2025	32.96	33.05	31.55	32.05	32.05	1.28%	5,145
Dec 16, 2025	32.40	32.40	31.28	31.65	31.65	-0.92%	5,378
Dec 15, 2025	31.70	32.70	30.90	31.94	31.94	-2.48%	7,647
Dec 12, 2025	31.05	32.75	31.05	32.75	32.75	3.60%	3,639
Dec 11, 2025	31.85	31.85	31.61	31.61	31.61	-1.62%	2,090
Dec 10, 2025	32.24	32.50	31.20	32.14	32.14	2.26%	4,225
Dec 9, 2025	30.65	32.65	30.12	31.43	31.43	-3.42%	7,702
Dec 8, 2025	30.61	32.54	30.61	32.54	32.54	-0.78%	10,071
Dec 5, 2025	30.58	32.80	30.58	32.80	32.80	4.19%	15,914
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