Hitachi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.77	32.31	30.19	32.31	-	-6.23%	1,537
Apr 27, 2026	33.25	34.45	32.22	34.45	34.45	4.57%	11,981
Apr 24, 2026	32.84	32.96	32.17	32.95	32.94	1.10%	14,387
Apr 23, 2026	33.00	33.00	31.36	32.59	32.59	-1.99%	124,130
Apr 22, 2026	30.73	33.25	30.73	33.25	33.25	4.86%	40,257
Apr 21, 2026	32.90	32.99	31.71	31.71	31.71	-3.87%	20,328
Apr 20, 2026	33.50	33.50	32.57	32.99	32.99	-0.58%	4,799
Apr 17, 2026	33.33	33.48	31.90	33.18	33.18	1.08%	4,856
Apr 16, 2026	31.64	33.58	30.17	32.82	32.82	-3.08%	9,485
Apr 15, 2026	31.94	33.90	30.98	33.86	33.86	7.48%	18,490
Apr 14, 2026	31.50	32.25	31.46	31.51	31.51	3.63%	6,725
Apr 13, 2026	31.67	31.67	28.33	30.40	30.40	3.27%	199,013
Apr 10, 2026	30.96	30.96	29.44	29.44	29.44	-5.31%	14,998
Apr 9, 2026	29.81	31.09	29.81	31.09	31.09	-3.06%	7,012
Apr 8, 2026	33.17	33.17	31.04	32.07	32.07	6.09%	13,482
Apr 7, 2026	30.52	30.52	28.49	30.23	30.23	4.44%	4,676
Apr 6, 2026	30.21	30.50	28.95	28.95	28.95	-4.59%	5,325
Apr 2, 2026	30.00	30.52	28.32	30.34	30.34	1.41%	6,563
Apr 1, 2026	29.00	31.14	29.00	29.92	29.92	0.72%	106,988
Mar 31, 2026	28.34	29.70	28.33	29.70	29.70	5.77%	6,504
Mar 30, 2026	30.50	30.50	27.89	28.08	28.08	-3.47%	11,929
Mar 27, 2026	28.57	29.33	28.55	29.09	29.09	-5.19%	10,485
Mar 26, 2026	29.21	30.69	29.21	30.68	30.68	-0.73%	8,056
Mar 25, 2026	32.21	32.21	30.43	30.91	30.91	0.86%	13,059
Mar 24, 2026	31.85	31.85	29.68	30.65	30.65	-3.02%	5,257
Mar 23, 2026	30.63	32.10	30.00	31.60	31.60	2.93%	26,145
Mar 20, 2026	29.84	31.36	29.22	30.70	30.70	3.33%	7,026
Mar 19, 2026	29.71	31.19	29.08	29.71	29.71	-4.08%	8,391
Mar 18, 2026	30.22	31.49	30.22	30.98	30.98	0.96%	3,160
Mar 17, 2026	30.73	30.73	29.66	30.68	30.68	0.49%	6,374
Mar 16, 2026	29.41	30.90	28.34	30.53	30.53	0.26%	10,078
Mar 13, 2026	31.07	31.07	28.90	30.45	30.45	-0.16%	15,654
Mar 12, 2026	32.01	32.01	30.50	30.50	30.50	0.33%	16,466
Mar 11, 2026	28.85	31.51	28.85	30.40	30.40	-4.99%	46,485
Mar 10, 2026	29.35	32.00	29.35	32.00	32.00	7.13%	14,369
Mar 9, 2026	31.09	31.09	28.91	29.87	29.87	-1.82%	11,014
Mar 6, 2026	30.71	30.71	28.74	30.42	30.42	-0.28%	9,127
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