Hitachi, Ltd. (HTHIY)
OTCMKTS
· Delayed Price · Currency is USD
31.66
+0.03 (0.09%)
At close: Dec 5, 2025
Hitachi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 399,161 |
| 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 |
| Oct 13, 2025 | 28.23 | 29.05 | 28.12 | 28.60 | 28.60 | 3.40% | 204,308 |
| Oct 10, 2025 | 28.80 | 28.80 | 27.42 | 27.66 | 27.66 | -7.06% | 334,459 |
| Oct 9, 2025 | 29.79 | 30.79 | 29.60 | 29.76 | 29.76 | 0.57% | 426,859 |
| Oct 8, 2025 | 31.55 | 31.55 | 28.43 | 29.59 | 29.59 | 0.10% | 233,484 |
| Oct 7, 2025 | 30.15 | 30.15 | 28.90 | 29.56 | 29.56 | -1.04% | 828,813 |
| Oct 6, 2025 | 29.98 | 30.67 | 29.70 | 29.87 | 29.87 | 1.51% | 1,439,214 |
| Oct 3, 2025 | 28.95 | 29.62 | 28.70 | 29.43 | 29.43 | 7.24% | 221,633 |
| Oct 2, 2025 | 27.39 | 28.00 | 27.15 | 27.44 | 27.44 | 4.45% | 441,456 |
| Oct 1, 2025 | 26.99 | 27.13 | 25.78 | 26.27 | 26.27 | -0.11% | 304,885 |
| Sep 30, 2025 | 26.43 | 26.68 | 26.17 | 26.30 | 26.30 | -0.49% | 228,303 |
| Sep 29, 2025 | 25.93 | 26.53 | 25.86 | 26.43 | 26.43 | 0.65% | 252,833 |
| Sep 26, 2025 | 26.00 | 26.60 | 26.00 | 26.26 | 26.26 | -1.39% | 180,691 |
| Sep 25, 2025 | 27.30 | 27.62 | 26.40 | 26.63 | 26.63 | -0.97% | 385,000 |
| Sep 24, 2025 | 26.95 | 27.39 | 26.80 | 26.89 | 26.89 | 2.79% | 625,587 |
| Sep 23, 2025 | 26.03 | 26.43 | 26.01 | 26.16 | 26.16 | -0.30% | 293,475 |
| Sep 22, 2025 | 26.23 | 27.74 | 25.94 | 26.24 | 26.24 | 0.30% | 288,824 |
| Sep 19, 2025 | 26.50 | 26.50 | 26.02 | 26.16 | 26.16 | -3.25% | 567,124 |
| Sep 18, 2025 | 27.26 | 27.51 | 26.81 | 27.04 | 27.04 | 0.15% | 250,835 |
| Sep 17, 2025 | 26.37 | 27.50 | 26.24 | 27.00 | 27.00 | -1.85% | 203,707 |
| Sep 16, 2025 | 27.33 | 27.92 | 26.74 | 27.51 | 27.51 | -1.47% | 164,762 |
| Sep 15, 2025 | 28.00 | 28.03 | 26.95 | 27.92 | 27.92 | 1.01% | 231,863 |
| Sep 12, 2025 | 28.09 | 28.13 | 26.83 | 27.64 | 27.64 | -1.78% | 154,111 |
| Sep 11, 2025 | 28.67 | 28.67 | 27.40 | 28.14 | 28.14 | 0.64% | 1,086,506 |
| Sep 10, 2025 | 27.62 | 28.76 | 27.62 | 27.96 | 27.96 | 3.48% | 284,969 |
| Sep 9, 2025 | 27.30 | 27.30 | 26.40 | 27.02 | 27.02 | 0.67% | 191,496 |
| Sep 8, 2025 | 26.91 | 27.41 | 26.32 | 26.84 | 26.84 | 1.98% | 265,484 |
| Sep 5, 2025 | 26.09 | 26.97 | 25.82 | 26.32 | 26.32 | 0.96% | 182,811 |
| Sep 4, 2025 | 25.61 | 26.17 | 25.28 | 26.07 | 26.07 | -0.42% | 311,794 |
| Sep 3, 2025 | 25.80 | 26.20 | 25.00 | 26.18 | 26.18 | -1.69% | 328,719 |
| Sep 2, 2025 | 26.50 | 27.14 | 26.20 | 26.63 | 26.63 | -2.02% | 256,270 |
| Aug 29, 2025 | 27.55 | 27.99 | 27.10 | 27.18 | 27.18 | -3.24% | 258,763 |
| Aug 28, 2025 | 28.03 | 28.50 | 27.55 | 28.09 | 28.09 | 2.04% | 221,902 |
| Aug 27, 2025 | 27.62 | 27.62 | 27.21 | 27.53 | 27.53 | -0.37% | 172,900 |
| Aug 26, 2025 | 27.50 | 27.74 | 27.26 | 27.63 | 27.63 | -0.07% | 194,160 |
| Aug 25, 2025 | 28.23 | 28.23 | 27.65 | 27.65 | 27.65 | -2.09% | 195,904 |
| Aug 22, 2025 | 28.50 | 28.55 | 27.75 | 28.24 | 28.24 | 1.29% | 233,967 |
| Aug 21, 2025 | 27.80 | 28.55 | 27.78 | 27.88 | 27.88 | -1.06% | 175,237 |
| Aug 20, 2025 | 28.60 | 28.60 | 27.71 | 28.18 | 28.18 | -2.22% | 293,232 |
| Aug 19, 2025 | 28.96 | 29.36 | 28.60 | 28.82 | 28.82 | -0.62% | 160,894 |
| Aug 18, 2025 | 29.36 | 29.36 | 28.53 | 29.00 | 29.00 | -0.34% | 249,473 |
| Aug 15, 2025 | 29.20 | 29.54 | 28.82 | 29.10 | 29.10 | 1.01% | 500,416 |
| Aug 14, 2025 | 28.39 | 28.97 | 27.91 | 28.81 | 28.81 | -1.03% | 377,844 |
| Aug 13, 2025 | 29.10 | 29.70 | 28.50 | 29.11 | 29.11 | -1.32% | 232,285 |
| Aug 12, 2025 | 28.69 | 29.80 | 28.50 | 29.50 | 29.50 | 1.72% | 141,909 |
| Aug 11, 2025 | 28.98 | 29.97 | 28.65 | 29.00 | 29.00 | -0.34% | 153,342 |
| Aug 8, 2025 | 29.50 | 29.50 | 28.59 | 29.10 | 29.10 | 1.39% | 331,989 |
| Aug 7, 2025 | 29.43 | 29.43 | 28.11 | 28.70 | 28.70 | 1.16% | 224,074 |
| Aug 6, 2025 | 27.80 | 28.45 | 27.80 | 28.37 | 28.37 | 0.92% | 155,805 |
| Aug 5, 2025 | 28.65 | 28.65 | 27.91 | 28.11 | 28.11 | -2.50% | 288,705 |
| Aug 4, 2025 | 27.98 | 28.84 | 27.96 | 28.83 | 28.83 | 1.70% | 385,402 |
| Aug 1, 2025 | 28.45 | 29.00 | 28.10 | 28.35 | 28.35 | -6.04% | 230,159 |
| Jul 31, 2025 | 30.60 | 30.87 | 29.97 | 30.17 | 30.17 | -1.98% | 212,870 |
| Jul 30, 2025 | 31.94 | 31.94 | 30.50 | 30.78 | 30.78 | 3.08% | 204,662 |
| Jul 29, 2025 | 30.91 | 30.91 | 29.60 | 29.86 | 29.86 | 0.03% | 271,243 |
| Jul 28, 2025 | 30.58 | 30.95 | 29.67 | 29.85 | 29.85 | -4.48% | 922,338 |
| Jul 25, 2025 | 32.00 | 32.00 | 30.27 | 31.25 | 31.25 | - | 332,235 |
| Jul 24, 2025 | 31.00 | 32.00 | 31.00 | 31.25 | 31.25 | 1.40% | 303,774 |
| Jul 23, 2025 | 31.25 | 31.25 | 29.69 | 30.82 | 30.82 | 2.36% | 276,530 |
| Jul 22, 2025 | 29.84 | 30.18 | 29.50 | 30.11 | 30.11 | 2.17% | 230,552 |
| Jul 21, 2025 | 29.40 | 29.72 | 28.63 | 29.47 | 29.47 | 0.99% | 136,568 |
| Jul 18, 2025 | 28.94 | 29.36 | 28.88 | 29.18 | 29.18 | 1.85% | 238,215 |
| Jul 17, 2025 | 28.55 | 28.70 | 27.82 | 28.65 | 28.65 | 0.99% | 451,366 |