Hitachi, Ltd. HTHIY
30.83 USD -0.22 (-0.71%)
Regular-session close
30.60 Day range 31.22
27.22 52-week range 39.00
- YTD
- -1.19%
- 1 year
- -7.61%
HTHIY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 31.22 | 31.22 | 30.60 | 30.81 | -0.24 | -0.77% | 44,064 |
| Nov 12, 2026 | 31.65 | 31.65 | 30.34 | 31.05 | -0.14 | -0.45% | 556,500 |
| Nov 11, 2026 | 31.60 | 31.60 | 30.81 | 31.19 | +0.88 | +2.90% | 560,000 |
| Nov 10, 2026 | 30.36 | 30.75 | 30.01 | 30.31 | -0.29 | -0.95% | 1,123,800 |
| Nov 9, 2026 | 30.27 | 30.72 | 29.92 | 30.60 | +1.45 | +4.97% | 1,268,000 |
| Nov 6, 2026 | 29.10 | 29.65 | 28.60 | 29.15 | +0.73 | +2.57% | 687,500 |
| Nov 5, 2026 | 30.50 | 30.50 | 28.42 | 28.42 | -3.18 | -10.06% | 774,600 |
| Nov 4, 2026 | 31.54 | 31.86 | 31.00 | 31.60 | 0.00 | 0.00% | 2,047,100 |
| Nov 3, 2026 | 31.55 | 32.45 | 31.51 | 31.60 | -0.15 | -0.47% | 777,800 |
| Nov 2, 2026 | 31.88 | 32.03 | 31.52 | 31.75 | -0.42 | -1.31% | 484,500 |
| Oct 30, 2026 | 32.33 | 32.65 | 31.97 | 32.17 | -0.49 | -1.50% | 332,200 |
| Oct 29, 2026 | 32.46 | 32.69 | 32.07 | 32.66 | -3.89 | -10.64% | 1,620,100 |
| Oct 28, 2026 | 34.20 | 37.06 | 34.00 | 36.55 | +0.53 | +1.47% | 1,499,600 |
| Oct 27, 2026 | 35.93 | 36.41 | 34.97 | 36.02 | +0.56 | +1.58% | 275,100 |
| Oct 26, 2026 | 34.69 | 35.70 | 34.69 | 35.46 | -0.28 | -0.78% | 245,800 |
| Oct 23, 2026 | 35.00 | 36.01 | 34.41 | 35.74 | -1.09 | -2.96% | 298,000 |
| Oct 22, 2026 | 37.28 | 37.35 | 36.28 | 36.83 | -0.44 | -1.18% | 625,300 |
| Oct 21, 2026 | 37.35 | 37.35 | 36.19 | 37.27 | +0.15 | +0.40% | 677,300 |
| Oct 20, 2026 | 36.25 | 37.33 | 36.22 | 37.12 | +0.90 | +2.48% | 539,500 |
| Oct 19, 2026 | 36.38 | 37.00 | 35.75 | 36.22 | -0.02 | -0.06% | 512,100 |
| Oct 16, 2026 | 36.19 | 37.00 | 36.09 | 36.24 | +0.50 | +1.40% | 2,175,800 |
| Oct 15, 2026 | 35.50 | 35.99 | 34.75 | 35.74 | -0.45 | -1.24% | 512,400 |
| Oct 14, 2026 | 36.48 | 37.00 | 35.70 | 36.19 | -0.27 | -0.74% | 519,800 |
| Oct 13, 2026 | 36.11 | 37.00 | 36.11 | 36.46 | +0.57 | +1.59% | 293,700 |
| Oct 12, 2026 | 35.00 | 36.50 | 34.88 | 35.89 | -0.07 | -0.19% | 227,400 |
| Oct 9, 2026 | 35.40 | 36.54 | 35.40 | 35.96 | +0.88 | +2.51% | 160,800 |
| Oct 8, 2026 | 36.00 | 36.00 | 34.84 | 35.08 | -0.57 | -1.60% | 290,200 |
| Oct 7, 2026 | 34.61 | 36.25 | 34.61 | 35.65 | -0.27 | -0.75% | 362,200 |
| Oct 6, 2026 | 35.11 | 36.50 | 35.11 | 35.92 | -0.03 | -0.08% | 288,700 |
| Oct 5, 2026 | 35.86 | 36.00 | 35.56 | 35.95 | +0.34 | +0.95% | 178,000 |
| Oct 2, 2026 | 34.70 | 36.10 | 34.70 | 35.61 | +0.80 | +2.30% | 1,483,400 |
| Oct 1, 2026 | 34.00 | 35.60 | 33.80 | 34.81 | +0.28 | +0.81% | 1,017,800 |
| Sep 30, 2026 | 35.30 | 35.89 | 34.51 | 34.53 | -0.87 | -2.46% | 1,518,400 |
| Sep 29, 2026 | 35.60 | 35.60 | 34.08 | 35.40 | +0.53 | +1.52% | 342,600 |
| Sep 28, 2026 | 35.08 | 35.43 | 34.50 | 34.87 | -0.63 | -1.77% | 364,500 |
| Sep 25, 2026 | 34.80 | 35.52 | 34.30 | 35.50 | +0.58 | +1.66% | 412,100 |
| Sep 24, 2026 | 34.05 | 35.00 | 34.00 | 34.92 | -0.75 | -2.10% | 378,500 |
| Sep 23, 2026 | 36.05 | 36.10 | 35.28 | 35.67 | -0.67 | -1.84% | 155,600 |
| Sep 22, 2026 | 35.70 | 37.00 | 35.70 | 36.34 | +0.42 | +1.17% | 176,500 |
| Sep 21, 2026 | 36.00 | 36.00 | 34.70 | 35.92 | +0.41 | +1.15% | 149,100 |
| Sep 18, 2026 | 34.80 | 35.52 | 34.80 | 35.51 | -0.04 | -0.11% | 325,400 |
| Sep 17, 2026 | 35.50 | 35.65 | 34.60 | 35.55 | +0.67 | +1.92% | 852,500 |
| Sep 16, 2026 | 34.20 | 35.50 | 34.20 | 34.88 | +0.98 | +2.89% | 284,600 |
| Sep 15, 2026 | 33.60 | 34.31 | 33.60 | 33.90 | -0.48 | -1.40% | 237,900 |
| Sep 14, 2026 | 34.04 | 34.59 | 33.60 | 34.38 | +0.17 | +0.50% | 292,500 |
| Sep 11, 2026 | 33.59 | 34.50 | 33.31 | 34.21 | +1.00 | +3.01% | 229,800 |
| Sep 10, 2026 | 33.35 | 33.50 | 32.87 | 33.21 | -0.14 | -0.42% | 352,500 |
| Sep 9, 2026 | 33.90 | 34.20 | 33.33 | 33.35 | -0.47 | -1.39% | 315,700 |
| Sep 8, 2026 | 34.02 | 34.24 | 33.75 | 33.82 | -0.85 | -2.45% | 337,600 |
| Sep 4, 2026 | 34.80 | 35.00 | 34.00 | 34.67 | +0.17 | +0.49% | 209,600 |
| Sep 3, 2026 | 34.31 | 34.63 | 34.14 | 34.50 | +0.60 | +1.77% | 188,900 |
| Sep 2, 2026 | 33.46 | 33.92 | 33.34 | 33.90 | -0.13 | -0.38% | 271,900 |
| Sep 1, 2026 | 34.06 | 34.51 | 34.01 | 34.03 | +0.10 | +0.29% | 231,900 |
| Aug 31, 2026 | 33.80 | 34.14 | 33.70 | 33.93 | -0.60 | -1.74% | 330,600 |
| Aug 28, 2026 | 35.00 | 35.00 | 34.36 | 34.53 | +0.27 | +0.79% | 606,000 |
| Aug 27, 2026 | 34.18 | 34.38 | 33.98 | 34.26 | +0.92 | +2.76% | 730,900 |
| Aug 26, 2026 | 33.36 | 33.53 | 33.25 | 33.34 | -0.07 | -0.21% | 204,500 |
| Aug 25, 2026 | 33.45 | 33.68 | 33.23 | 33.41 | +0.22 | +0.66% | 190,200 |
| Aug 24, 2026 | 33.27 | 33.27 | 32.98 | 33.19 | +0.37 | +1.13% | 514,800 |
| Aug 21, 2026 | 32.79 | 33.20 | 32.66 | 32.82 | -0.24 | -0.73% | 269,500 |
| Aug 20, 2026 | 32.44 | 33.30 | 32.18 | 33.06 | -0.38 | -1.14% | 480,100 |
| Aug 19, 2026 | 33.60 | 33.72 | 33.25 | 33.44 | -0.70 | -2.05% | 284,600 |
| Aug 18, 2026 | 34.59 | 34.76 | 34.09 | 34.14 | -0.98 | -2.79% | 283,900 |
| Aug 17, 2026 | 35.01 | 35.40 | 34.86 | 35.12 | -1.05 | -2.90% | 473,600 |
| Aug 14, 2026 | 36.13 | 36.43 | 36.12 | 36.17 | +0.13 | +0.36% | 240,700 |
65 days, newest first. Daily bars as drawn on the HTHIY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.