Hitachi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.63	31.95	31.00	31.36	31.36	-7.49%	850,796
Apr 27, 2026	33.27	35.41	32.68	33.90	33.90	3.29%	394,170
Apr 24, 2026	32.67	33.73	32.50	32.82	32.82	0.61%	287,373
Apr 23, 2026	33.03	33.51	32.20	32.62	32.62	2.00%	421,775
Apr 22, 2026	31.71	32.15	31.36	31.98	31.98	-0.28%	430,307
Apr 21, 2026	32.37	33.39	32.01	32.07	32.07	-1.81%	330,973
Apr 20, 2026	32.71	32.83	32.48	32.66	32.66	-1.63%	498,552
Apr 17, 2026	33.20	33.63	31.45	33.20	33.20	1.07%	394,713
Apr 16, 2026	32.41	33.00	31.83	32.85	32.85	-0.54%	334,657
Apr 15, 2026	33.41	33.81	32.40	33.03	33.03	3.74%	237,417
Apr 14, 2026	31.11	31.98	30.24	31.84	31.84	2.25%	436,738
Apr 13, 2026	29.77	31.26	29.55	31.14	31.14	2.30%	651,938
Apr 10, 2026	30.55	30.81	30.22	30.44	30.44	-1.01%	418,446
Apr 9, 2026	29.77	30.96	29.55	30.75	30.75	-2.26%	346,947
Apr 8, 2026	30.64	31.73	30.60	31.46	31.46	5.08%	671,255
Apr 7, 2026	29.42	30.00	29.39	29.94	29.94	0.17%	750,271
Apr 6, 2026	29.50	30.29	28.71	29.89	29.89	0.07%	591,370
Apr 2, 2026	28.65	30.15	28.41	29.87	29.87	-0.20%	605,560
Apr 1, 2026	30.72	30.72	29.55	29.93	29.93	2.82%	639,796
Mar 31, 2026	28.25	29.11	28.08	29.11	29.11	3.63%	754,487
Mar 30, 2026	29.08	29.11	27.97	28.09	28.09	-1.47%	463,363
Mar 27, 2026	29.95	29.95	28.22	28.51	28.51	-3.22%	419,510
Mar 26, 2026	29.55	30.22	29.21	29.46	29.46	-4.47%	413,210
Mar 25, 2026	30.72	31.09	30.54	30.84	30.84	0.98%	372,935
Mar 24, 2026	29.70	30.94	29.40	30.54	30.54	-2.96%	495,080
Mar 23, 2026	31.27	32.00	30.35	31.47	31.47	7.52%	659,200
Mar 20, 2026	30.58	31.01	29.14	29.27	29.27	-3.75%	591,060
Mar 19, 2026	30.00	30.79	29.51	30.41	30.41	2.08%	504,339
Mar 18, 2026	30.20	30.92	29.79	29.79	29.79	-1.68%	292,178
Mar 17, 2026	30.69	30.85	30.25	30.30	30.30	-1.46%	553,825
Mar 16, 2026	30.50	30.93	30.21	30.75	30.75	2.53%	479,998
Mar 13, 2026	30.46	31.35	29.93	29.99	29.99	-2.41%	395,339
Mar 12, 2026	30.56	31.12	30.40	30.73	30.73	0.75%	527,270
Mar 11, 2026	30.25	31.00	29.49	30.50	30.50	-2.87%	298,692
Mar 10, 2026	31.80	32.54	31.05	31.40	31.40	1.68%	647,039
Mar 9, 2026	29.76	31.07	29.69	30.88	30.88	4.08%	572,801
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