Get the Stockscreener App
27.00
7.68%
-2.2475
Hitachi Ltd. Stock (HTHIF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 28, 2025 | $27.00 | $26.50 | $0.50 | 2,227.0 | -7.68% |
| Aug 18, 2025 | $29.43 | $28.32 | $1.11 | 2,945.0 | -0.06% |
| Aug 15, 2025 | $29.28 | $28.43 | $0.855 | 4,021.0 | +5.01% |
| Aug 14, 2025 | $29.12 | $27.72 | $1.41 | 2,686.0 | -2.65% |
| Aug 13, 2025 | $29.36 | $28.63 | $0.7275 | 3,453.0 | -3.71% |
| Aug 12, 2025 | $30.00 | $28.90 | $1.10 | 17,119.0 | +2.53% |
| Aug 11, 2025 | $29.55 | $27.55 | $2.00 | 4,300.0 | +0.29% |
| Aug 08, 2025 | $29.50 | $27.70 | $1.80 | 3,948.0 | +1.28% |
| Aug 07, 2025 | $29.15 | $27.95 | $1.20 | 5,436.0 | -3.30% |
| Aug 06, 2025 | $29.78 | $27.20 | $2.58 | 4,786.0 | +3.16% |
| Aug 05, 2025 | $29.40 | $27.86 | $1.54 | 8,064.0 | -1.61% |
| Aug 04, 2025 | $29.09 | $28.50 | $0.5875 | 5,400.0 | -3.60% |
| Aug 01, 2025 | $30.75 | $28.25 | $2.50 | 30,534.0 | -0.35% |
| Jul 31, 2025 | $30.76 | $30.28 | $0.48 | 4,739.0 | -2.31% |
| Jul 30, 2025 | $31.65 | $29.70 | $1.95 | 66,131.0 | -0.84% |
| Jul 29, 2025 | $31.50 | $29.99 | $1.51 | 7,783.0 | -1.19% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $30.75 | $26.50 | $4.25 | 94,919.0 | -10.84% |
| 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% |
Hitachi Ltd. Stock (HTHIF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $61.53 | $57.52 | $4.02 | 10,430.0 | -5.44% |
| Sep, 2023 | $68.96 | $64.18 | $4.78 | 355,835.0 | -3.55% |
| Aug, 2023 | $67.48 | $62.30 | $5.18 | 7,859.0 | +4.58% |
| Jul, 2023 | $64.50 | $61.67 | $2.83 | 6,423.0 | +3.60% |
| Jun, 2023 | $64.24 | $58.21 | $6.03 | 16,149.0 | +4.35% |
| May, 2023 | $60.77 | $55.94 | $4.82 | 51,286.0 | +7.71% |
| Apr, 2023 | $58.82 | $53.98 | $4.84 | 227,585.0 | +5.11% |
| Mar, 2023 | $52.96 | $49.43 | $3.53 | 6,950.0 | +4.26% |
| Feb, 2023 | $53.35 | $50.20 | $3.15 | 5,002.0 | -4.14% |
| Jan, 2023 | $53.47 | $49.49 | $3.98 | 17,021.0 | +5.47% |
7.26%
30.51%
Cap:
|
Volume (24h):