HTHIF | Hitachi Ltd | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Hitachi Ltd (HTHIF)

OTC

$35.62+$0.98 (+2.81%)

Price as of Oct 02, 2026

N/A
Market Cap
23.13%
1-Year Change
Conglomerates
Industry

1 Month
+6.85%

Low Price$33.00

High Price$36.50
3 Months
+20.02%

Low Price$27.11

High Price$37.79
1 Year
+23.13%

Low Price$27.11

High Price$37.64

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	35.92	35.93	34.15	35.62	+2.81%	6,494
10/01/2026	37.20	37.20	34.44	34.64	+4.98%	10,672
09/30/2026	34.09	35.81	33.00	33.00	-6.30%	4,814
09/30/2026	$0.18 Dividend
09/29/2026	35.91	35.91	33.48	35.22	-1.02%	4,966
09/28/2026	37.38	37.38	34.21	35.58	+2.29%	4,704
09/25/2026	36.23	36.33	34.56	34.78	+0.64%	46,997
09/24/2026	36.88	36.88	33.63	34.56	-0.04%	82,413
09/23/2026	35.55	35.55	33.57	34.58	-2.99%	6,428
09/22/2026	35.82	36.14	35.48	35.64	-1.65%	5,154
09/21/2026	35.32	36.52	35.32	36.24	+3.25%	5,313
09/18/2026	35.32	36.30	34.73	35.10	-3.84%	6,108
09/17/2026	36.03	36.50	34.65	36.50	+6.02%	7,275
09/16/2026	35.33	35.82	33.62	34.43	+2.04%	27,304
09/15/2026	32.22	33.79	32.10	33.74	-1.17%	8,348
09/14/2026	34.33	35.13	33.93	34.14	+0.47%	6,572
09/11/2026	33.59	34.64	32.81	33.98	+2.37%	25,214
09/10/2026	35.52	35.52	31.39	33.19	-0.07%	14,372
09/09/2026	34.38	35.62	31.49	33.22	-1.27%	6,336
09/08/2026	34.27	34.27	33.64	33.64	-0.49%	2,973
09/04/2026	36.32	36.32	32.85	33.81	-1.32%	7,342
09/03/2026	34.03	34.41	33.71	34.26	+2.78%	13,909
09/02/2026	34.58	34.58	33.23	33.33	-2.28%	3,720
09/01/2026	34.39	34.39	32.90	34.11	+1.37%	8,478
08/31/2026	35.92	35.92	33.65	33.65	-2.98%	95,372
08/28/2026	34.97	34.97	34.19	34.68	+2.65%	305,698
08/27/2026	35.42	35.68	33.79	33.79	-1.05%	9,574
08/26/2026	35.57	35.57	32.26	34.15	+5.79%	9,794
08/25/2026	35.17	35.17	31.04	32.28	-2.64%	2,796
08/24/2026	33.16	33.16	30.55	33.16	+1.72%	18,380
08/21/2026	33.63	34.63	32.59	32.60	-1.09%	5,673
08/20/2026	33.58	33.62	31.90	32.95	-1.47%	31,602
08/19/2026	34.87	34.87	33.45	33.45	-0.36%	9,350
08/18/2026	35.77	35.77	31.89	33.57	-6.18%	7,535
08/17/2026	36.55	36.81	34.79	35.78	-5.32%	11,555
08/14/2026	37.75	37.80	36.63	37.79	+2.68%	26,130
08/13/2026	36.81	37.62	34.95	36.80	+0.64%	7,141
08/12/2026	38.07	38.07	34.82	36.57	+8.08%	4,331
08/11/2026	34.30	34.83	33.84	33.84	-4.12%	5,327
08/10/2026	35.46	35.60	35.11	35.29	+3.66%	12,560
08/07/2026	33.12	35.82	33.12	34.04	-2.79%	5,106
08/06/2026	34.74	35.42	33.26	35.02	+4.57%	8,526
08/05/2026	33.83	35.32	32.31	33.49	-5.33%	17,712
08/04/2026	31.87	35.38	31.87	35.38	+6.04%	19,498
08/03/2026	33.34	34.87	32.83	33.36	+5.95%	17,786
07/31/2026	32.55	32.84	31.38	31.49	-2.46%	21,260
07/30/2026	32.70	33.43	31.11	32.28	+3.43%	46,044
07/29/2026	30.83	31.21	29.31	31.21	+4.75%	5,481
07/28/2026	29.78	30.83	27.32	29.80	-2.22%	244,480
07/27/2026	30.26	30.83	29.99	30.47	+6.63%	33,087
07/24/2026	29.85	29.87	28.58	28.58	+1.16%	10,570
07/23/2026	28.25	29.73	28.25	28.25	-3.19%	13,428
07/22/2026	29.82	29.82	28.34	29.18	+0.30%	67,052
07/21/2026	28.86	29.99	28.62	29.09	+0.42%	100,599
07/20/2026	29.00	30.83	28.97	28.97	-0.09%	19,679
07/17/2026	29.73	29.73	28.26	29.00	-2.67%	15,223
07/16/2026	29.80	29.80	28.41	29.80	+4.59%	6,688
07/15/2026	27.67	28.95	27.67	28.49	-3.77%	34,961
07/14/2026	29.31	29.73	29.31	29.60	-2.10%	6,021
07/13/2026	30.79	30.79	29.15	30.24	+8.78%	7,780
07/10/2026	29.67	29.67	27.80	27.80	-5.99%	9,296
07/09/2026	31.29	31.29	28.19	29.57	+9.07%	10,434
07/08/2026	29.31	29.31	27.11	27.11	-8.53%	90,084
07/07/2026	29.85	30.03	28.57	29.64	-0.71%	24,968
07/06/2026	30.83	30.83	28.54	29.85	+0.59%	95,310
07/02/2026	30.94	30.94	26.97	29.68	+3.13%	15,346
07/01/2026	27.74	29.35	27.74	28.77	+2.10%	143,492
06/30/2026	28.71	29.45	27.71	28.18	+1.82%	89,777
06/29/2026	27.75	28.81	27.27	27.68	+0.15%	25,981
06/26/2026	26.96	27.69	26.96	27.64	+1.33%	8,858
06/25/2026	28.36	28.36	27.26	27.28	-5.43%	11,974
06/24/2026	28.67	29.05	28.36	28.84	-3.20%	10,041
06/23/2026	30.25	30.25	28.92	29.80	-1.39%	321,952
06/22/2026	31.31	31.31	29.78	30.22	+1.49%	144,001
06/18/2026	30.32	30.90	29.61	29.77	+0.31%	67,885
06/17/2026	29.25	29.85	28.36	29.68	-1.40%	275,878
06/16/2026	27.61	30.84	27.61	30.10	+3.19%	17,136
06/15/2026	29.31	29.31	28.93	29.17	-2.54%	14,945
06/12/2026	29.31	31.51	28.86	29.93	-1.57%	154,585
06/11/2026	30.41	30.41	28.85	30.41	+0.81%	49,205
06/10/2026	29.96	30.32	29.04	30.17	+0.90%	13,374
06/09/2026	31.22	31.90	29.43	29.90	-9.06%	14,314
06/08/2026	33.21	33.27	32.45	32.88	+2.63%	9,163
06/05/2026	32.46	32.46	32.04	32.04	-1.50%	27,599
06/04/2026	31.16	32.53	31.16	32.53	+4.37%	38,505
06/03/2026	31.16	32.12	31.16	31.16	-2.88%	18,869
06/02/2026	29.36	32.70	29.36	32.09	-2.30%	6,388
06/01/2026	29.65	32.85	29.65	32.84	+2.54%	9,508
05/29/2026	30.87	32.03	30.87	32.03	-2.60%	2,981
05/28/2026	30.94	32.88	30.92	32.88	+6.44%	5,854
05/27/2026	32.05	32.48	30.89	30.89	-3.54%	26,852
05/26/2026	31.91	32.49	31.68	32.03	+1.08%	8,701
05/22/2026	31.39	31.68	30.15	31.68	-0.06%	29,545
05/21/2026	30.34	31.93	30.34	31.70	-0.27%	6,392
05/20/2026	33.13	33.13	28.66	31.79	+2.95%	10,717
05/19/2026	28.70	31.56	28.70	30.88	+3.48%	29,723
05/18/2026	28.01	31.14	28.01	29.84	-1.26%	12,560
05/15/2026	29.48	32.09	29.48	30.22	-1.86%	63,426
05/14/2026	29.40	30.79	29.40	30.79	+4.98%	12,062
05/13/2026	31.18	31.18	29.26	29.33	-1.14%	10,087