Hitachi, Ltd. (HTHIY)
OTCMKTS
· Delayed Price · Currency is USD
30.30
+0.61 (2.05%)
Mar 9, 2026, 12:52 PM EST
Hitachi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29.81 | 30.43 | 29.76 | 30.12 | - | 1.52% | 35,288 |
| Mar 6, 2026 | 31.24 | 31.24 | 29.26 | 29.67 | 29.67 | -2.01% | 1,946,908 |
| Mar 5, 2026 | 31.00 | 31.53 | 29.82 | 30.28 | 30.28 | -5.03% | 811,202 |
| Mar 4, 2026 | 31.30 | 31.99 | 30.81 | 31.89 | 31.89 | 6.28% | 565,566 |
| Mar 3, 2026 | 28.66 | 30.80 | 28.10 | 30.00 | 30.00 | -6.02% | 592,261 |
| Mar 2, 2026 | 31.01 | 32.45 | 31.01 | 31.92 | 31.92 | -4.35% | 471,077 |
| Feb 27, 2026 | 33.00 | 34.00 | 33.00 | 33.37 | 33.37 | 1.15% | 475,681 |
| Feb 26, 2026 | 32.57 | 33.99 | 32.52 | 32.99 | 32.99 | 3.09% | 665,896 |
| Feb 25, 2026 | 31.20 | 32.06 | 31.20 | 32.00 | 32.00 | 1.72% | 323,743 |
| Feb 24, 2026 | 31.50 | 31.63 | 31.00 | 31.46 | 31.46 | -1.56% | 517,055 |
| Feb 23, 2026 | 32.04 | 32.53 | 31.80 | 31.96 | 31.96 | -1.02% | 563,146 |
| Feb 20, 2026 | 32.08 | 32.37 | 30.80 | 32.29 | 32.29 | 0.75% | 939,587 |
| Feb 19, 2026 | 32.00 | 32.55 | 31.89 | 32.05 | 32.05 | -0.03% | 426,502 |
| Feb 18, 2026 | 32.29 | 32.31 | 32.00 | 32.06 | 32.06 | -1.51% | 603,022 |
| Feb 17, 2026 | 32.76 | 32.76 | 32.00 | 32.55 | 32.55 | -6.44% | 810,969 |
| Feb 13, 2026 | 35.50 | 35.50 | 34.00 | 34.79 | 34.79 | -3.36% | 409,594 |
| Feb 12, 2026 | 35.34 | 36.90 | 35.19 | 36.00 | 36.00 | -4.59% | 379,149 |
| Feb 11, 2026 | 38.33 | 38.37 | 37.38 | 37.73 | 37.73 | 1.29% | 304,554 |
| Feb 10, 2026 | 37.14 | 37.33 | 35.65 | 37.25 | 37.25 | -2.44% | 707,013 |
| Feb 9, 2026 | 36.70 | 39.00 | 36.70 | 38.18 | 38.18 | 7.55% | 1,290,930 |
| Feb 6, 2026 | 34.70 | 35.50 | 33.70 | 35.50 | 35.50 | 7.84% | 533,727 |
| Feb 5, 2026 | 32.00 | 33.29 | 32.00 | 32.92 | 32.92 | 1.51% | 1,615,991 |
| Feb 4, 2026 | 33.48 | 33.86 | 31.92 | 32.43 | 32.43 | -5.93% | 972,920 |
| Feb 3, 2026 | 33.89 | 34.56 | 33.80 | 34.48 | 34.48 | -2.45% | 785,286 |
| Feb 2, 2026 | 35.00 | 35.44 | 34.38 | 35.34 | 35.34 | 1.70% | 565,250 |
| Jan 30, 2026 | 34.38 | 35.00 | 33.94 | 34.75 | 34.75 | 0.99% | 366,660 |
| Jan 29, 2026 | 34.47 | 34.99 | 33.94 | 34.41 | 34.41 | 2.72% | 598,423 |
| Jan 28, 2026 | 33.38 | 33.75 | 33.10 | 33.50 | 33.50 | 0.87% | 513,698 |
| Jan 27, 2026 | 33.00 | 33.31 | 32.80 | 33.21 | 33.21 | 0.49% | 195,886 |
| Jan 26, 2026 | 33.50 | 34.26 | 32.96 | 33.05 | 33.05 | -0.46% | 378,365 |
| Jan 23, 2026 | 33.24 | 33.50 | 32.80 | 33.20 | 33.20 | -0.95% | 295,717 |
| Jan 22, 2026 | 33.68 | 33.68 | 32.18 | 33.52 | 33.52 | 0.21% | 444,330 |
| Jan 21, 2026 | 32.26 | 33.55 | 32.26 | 33.45 | 33.45 | 3.85% | 1,740,398 |
| Jan 20, 2026 | 32.05 | 32.79 | 31.34 | 32.21 | 32.21 | -1.80% | 2,021,038 |
| Jan 16, 2026 | 32.40 | 33.48 | 32.30 | 32.80 | 32.80 | -2.06% | 869,161 |
| Jan 15, 2026 | 34.09 | 34.09 | 33.45 | 33.49 | 33.49 | -0.83% | 822,076 |
| Jan 14, 2026 | 33.60 | 34.65 | 33.60 | 33.77 | 33.77 | 0.09% | 280,542 |
| Jan 13, 2026 | 34.50 | 34.50 | 33.67 | 33.74 | 33.74 | -2.93% | 513,321 |
| Jan 12, 2026 | 34.47 | 34.89 | 33.39 | 34.76 | 34.76 | 3.05% | 375,999 |
| Jan 9, 2026 | 32.60 | 33.91 | 32.60 | 33.73 | 33.73 | 2.27% | 255,232 |
| Jan 8, 2026 | 32.92 | 32.99 | 32.00 | 32.98 | 32.98 | -1.67% | 269,457 |
| Jan 7, 2026 | 33.65 | 34.00 | 33.30 | 33.54 | 33.54 | -2.24% | 263,495 |
| Jan 6, 2026 | 33.96 | 34.40 | 33.60 | 34.31 | 34.31 | 4.83% | 831,585 |
| Jan 5, 2026 | 32.04 | 33.34 | 31.83 | 32.73 | 32.73 | 3.48% | 321,190 |
| Jan 2, 2026 | 31.33 | 31.80 | 31.24 | 31.63 | 31.63 | 1.38% | 358,457 |
| Dec 31, 2025 | 30.65 | 31.75 | 30.52 | 31.20 | 31.20 | -0.83% | 155,884 |
| Dec 30, 2025 | 31.74 | 32.15 | 31.33 | 31.46 | 31.46 | -0.51% | 204,462 |
| Dec 29, 2025 | 31.71 | 31.85 | 30.58 | 31.62 | 31.62 | -0.72% | 162,376 |
| Dec 26, 2025 | 31.62 | 32.15 | 31.25 | 31.85 | 31.85 | -1.15% | 186,996 |
| Dec 24, 2025 | 31.11 | 32.30 | 31.11 | 32.22 | 32.22 | 0.09% | 164,042 |
| Dec 23, 2025 | 32.05 | 32.50 | 31.16 | 32.19 | 32.19 | 0.44% | 215,823 |
| Dec 22, 2025 | 32.75 | 32.75 | 30.84 | 32.05 | 32.05 | 0.03% | 235,902 |
| Dec 19, 2025 | 31.83 | 32.05 | 31.60 | 32.04 | 32.04 | 1.84% | 223,305 |
| Dec 18, 2025 | 31.50 | 31.69 | 31.01 | 31.46 | 31.46 | -0.76% | 1,527,219 |
| Dec 17, 2025 | 32.84 | 32.95 | 31.69 | 31.70 | 31.70 | 0.32% | 1,436,812 |
| Dec 16, 2025 | 31.70 | 31.72 | 30.44 | 31.60 | 31.60 | -0.32% | 1,163,303 |
| Dec 15, 2025 | 32.65 | 32.65 | 31.48 | 31.70 | 31.70 | 0.22% | 200,631 |
| Dec 12, 2025 | 31.30 | 32.01 | 31.30 | 31.63 | 31.63 | 0.29% | 205,430 |
| Dec 11, 2025 | 31.60 | 31.60 | 30.30 | 31.54 | 31.54 | -0.66% | 198,710 |
| Dec 10, 2025 | 30.43 | 31.80 | 30.25 | 31.75 | 31.75 | 0.76% | 314,401 |
| Dec 9, 2025 | 31.81 | 31.91 | 31.06 | 31.51 | 31.51 | 0.64% | 173,036 |
| Dec 8, 2025 | 31.67 | 32.03 | 31.28 | 31.31 | 31.31 | -1.11% | 251,994 |
| Dec 5, 2025 | 31.86 | 31.89 | 31.20 | 31.66 | 31.66 | 0.09% | 161,806 |
| Dec 4, 2025 | 32.03 | 32.45 | 31.54 | 31.63 | 31.63 | 0.54% | 205,745 |
| Dec 3, 2025 | 30.78 | 32.33 | 30.44 | 31.46 | 31.46 | -0.32% | 212,424 |
| Dec 2, 2025 | 31.91 | 32.31 | 31.01 | 31.56 | 31.56 | 0.83% | 824,120 |
| Dec 1, 2025 | 31.05 | 31.74 | 31.00 | 31.30 | 31.30 | -2.16% | 422,374 |
| Nov 28, 2025 | 33.77 | 34.28 | 31.58 | 31.99 | 31.99 | 1.49% | 374,240 |
| Nov 26, 2025 | 31.10 | 31.93 | 30.87 | 31.52 | 31.52 | 2.64% | 614,778 |
| Nov 25, 2025 | 31.04 | 31.05 | 30.14 | 30.71 | 30.71 | -0.42% | 332,953 |
| Nov 24, 2025 | 29.77 | 31.36 | 29.54 | 30.84 | 30.84 | 1.28% | 354,453 |
| Nov 21, 2025 | 30.20 | 31.01 | 29.75 | 30.45 | 30.45 | 0.93% | 399,289 |
| Nov 20, 2025 | 31.01 | 31.90 | 30.13 | 30.17 | 30.17 | -1.21% | 337,884 |
| Nov 19, 2025 | 30.55 | 32.23 | 30.16 | 30.54 | 30.54 | -0.49% | 328,139 |
| Nov 18, 2025 | 31.50 | 31.50 | 30.32 | 30.69 | 30.69 | -6.15% | 467,786 |
| Nov 17, 2025 | 33.20 | 33.20 | 32.39 | 32.70 | 32.70 | -0.64% | 216,582 |
| Nov 14, 2025 | 32.50 | 33.11 | 32.01 | 32.91 | 32.91 | -1.38% | 959,005 |
| Nov 13, 2025 | 34.35 | 34.70 | 33.26 | 33.37 | 33.37 | -1.59% | 1,048,936 |
| Nov 12, 2025 | 34.77 | 34.77 | 33.00 | 33.91 | 33.91 | 1.13% | 878,220 |
| Nov 11, 2025 | 33.40 | 33.63 | 33.30 | 33.53 | 33.53 | -0.27% | 266,112 |
| Nov 10, 2025 | 32.87 | 33.63 | 32.24 | 33.62 | 33.62 | -0.12% | 218,700 |
| Nov 7, 2025 | 33.37 | 33.66 | 32.55 | 33.66 | 33.66 | 0.54% | 215,145 |
| Nov 6, 2025 | 33.39 | 34.85 | 33.39 | 33.48 | 33.48 | 1.00% | 434,958 |
| Nov 5, 2025 | 33.50 | 33.50 | 32.01 | 33.15 | 33.15 | -2.10% | 449,767 |
| Nov 4, 2025 | 34.35 | 34.40 | 33.20 | 33.86 | 33.86 | -2.67% | 385,692 |
| Nov 3, 2025 | 35.62 | 35.62 | 34.56 | 34.79 | 34.79 | 0.61% | 307,570 |
| Oct 31, 2025 | 34.00 | 35.00 | 34.00 | 34.58 | 34.58 | 2.79% | 241,733 |
| Oct 30, 2025 | 33.00 | 33.90 | 32.40 | 33.64 | 33.64 | 5.13% | 384,640 |
| Oct 29, 2025 | 32.74 | 32.79 | 29.28 | 32.00 | 32.00 | -1.20% | 268,142 |
| Oct 28, 2025 | 31.38 | 32.51 | 31.38 | 32.39 | 32.39 | 4.45% | 432,583 |
| Oct 27, 2025 | 31.58 | 31.80 | 30.60 | 31.01 | 31.01 | 3.09% | 270,080 |
| Oct 24, 2025 | 29.65 | 30.76 | 29.65 | 30.08 | 30.08 | 2.45% | 185,490 |
| Oct 23, 2025 | 29.20 | 29.41 | 28.29 | 29.36 | 29.36 | 0.51% | 321,721 |
| Oct 22, 2025 | 30.00 | 30.00 | 28.90 | 29.21 | 29.21 | -1.25% | 240,582 |
| Oct 21, 2025 | 29.70 | 29.93 | 29.35 | 29.58 | 29.58 | -3.55% | 248,026 |
| Oct 20, 2025 | 31.00 | 31.12 | 30.10 | 30.67 | 30.67 | 0.97% | 218,805 |
| Oct 17, 2025 | 30.24 | 30.41 | 29.09 | 30.37 | 30.37 | 0.01% | 283,845 |
| Oct 16, 2025 | 30.17 | 31.32 | 30.06 | 30.37 | 30.37 | 1.61% | 331,193 |
| Oct 15, 2025 | 29.40 | 30.20 | 29.36 | 29.89 | 29.89 | 5.39% | 308,605 |
| Oct 14, 2025 | 27.65 | 28.72 | 27.62 | 28.36 | 28.36 | -0.84% | 563,711 |