Get the Stockscreener App
30.37
0.64%
-0.196
After Hours:
29.00
-1.369
-4.51%
Hitachi Ltd. Stock (HTHIF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 22, 2026 | $31.47 | $29.93 | $1.54 | 143,962.0 | -0.64% |
| Jun 11, 2026 | $30.57 | $29.00 | $1.57 | 49,205.0 | +0.81% |
| Jun 10, 2026 | $30.47 | $29.19 | $1.28 | 13,374.0 | +0.90% |
| Jun 09, 2026 | $32.06 | $29.58 | $2.48 | 14,314.0 | -9.06% |
| Jun 08, 2026 | $33.44 | $32.62 | $0.82 | 9,163.0 | +2.63% |
| Jun 05, 2026 | $32.62 | $32.20 | $0.42 | 27,599.0 | -1.50% |
| Jun 04, 2026 | $32.69 | $31.32 | $1.37 | 38,505.0 | +4.37% |
| Jun 03, 2026 | $32.28 | $31.32 | $0.96 | 18,869.0 | -2.88% |
| Jun 02, 2026 | $32.86 | $29.51 | $3.35 | 6,388.0 | -2.30% |
| Jun 01, 2026 | $33.02 | $29.80 | $3.22 | 9,508.0 | +2.54% |
| May 29, 2026 | $32.19 | $31.03 | $1.16 | 2,981.0 | -2.60% |
| May 28, 2026 | $33.05 | $31.07 | $1.97 | 5,855.0 | +6.44% |
| May 27, 2026 | $32.65 | $31.05 | $1.60 | 26,968.0 | -3.54% |
Hitachi Ltd. Stock (HTHIF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hitachi Ltd. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HTHIF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hitachi Ltd. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hitachi Ltd. Stock (HTHIF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $33.44 | $29.00 | $4.44 | 330,887.0 | -5.66% |
| May, 2026 | $33.45 | $28.15 | $5.30 | 529,128.0 | +2.78% |
| Apr, 2026 | $34.45 | $28.32 | $6.13 | 826,204.0 | +5.46% |
| Mar, 2026 | $32.21 | $27.89 | $4.32 | 264,261.0 | -16.24% |
| Feb, 2026 | $36.20 | $32.13 | $4.07 | 179,900.0 | -0.73% |
| Jan, 2026 | $36.90 | $31.26 | $5.64 | 723,222.0 | +11.28% |
Hitachi Ltd. Stock (HTHIF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $33.65 | $29.90 | $3.75 | 202,949.0 | +1.78% |
| Nov, 2025 | $36.43 | $29.65 | $6.78 | 530,236.0 | -11.75% |
| Oct, 2025 | $35.77 | $25.94 | $9.84 | 744,427.0 | +29.55% |
| Sep, 2025 | $29.27 | $23.72 | $5.55 | 589,912.0 | +2.33% |
| Aug, 2025 | $30.75 | $26.50 | $4.25 | 209,740.0 | -11.25% |
| Jul, 2025 | $32.17 | $26.91 | $5.26 | 789,784.0 | +8.54% |
| Jun, 2025 | $30.40 | $25.60 | $4.80 | 589,693.0 | +0.54% |
| May, 2025 | $28.35 | $23.75 | $4.60 | 1,677,605.0 | +9.25% |
| Apr, 2025 | $29.84 | $18.10 | $11.74 | 2,314,338.0 | +14.67% |
| Mar, 2025 | $27.00 | $21.65 | $5.35 | 778,772.0 | -8.68% |
| Feb, 2025 | $30.32 | $23.93 | $6.39 | 304,835.0 | -3.72% |
| Jan, 2025 | $26.90 | $22.57 | $4.33 | 291,009.0 | -0.38% |
Hitachi Ltd. Stock (HTHIF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $28.75 | $23.85 | $4.90 | 155,824.0 | -2.63% |
| Nov, 2024 | $27.49 | $22.47 | $5.02 | 186,601.0 | +10.00% |
| Oct, 2024 | $28.50 | $23.34 | $5.16 | 149,013.0 | -8.11% |
| Sep, 2024 | $29.35 | $21.00 | $8.35 | 871,235.0 | +6.50% |
| Aug, 2024 | $25.90 | $17.27 | $8.63 | 425,169.0 | +6.90% |
| Jul, 2024 | $25.54 | $18.75 | $6.79 | 890,335.0 | -1.28% |
| Jun, 2024 | $23.80 | $20.14 | $3.66 | 189,617.0 | +11.59% |
| May, 2024 | $22.50 | $18.00 | $4.50 | 186,605.0 | +9.17% |
| Apr, 2024 | $19.56 | $16.36 | $3.20 | 237,240.0 | +0.17% |
| Mar, 2024 | $18.76 | $16.51 | $2.25 | 1,114,570.0 | +10.78% |
| Feb, 2024 | $17.36 | $15.84 | $1.52 | 321,530.0 | +5.08% |
| Jan, 2024 | $15.91 | $14.08 | $1.84 | 258,605.0 | +0.00% |
6.30%
1.78%
Cap:
|
Volume (24h):