Get the Stockscreener App
27.85
0.41%
0.115
Pre-market:
26.47
-1.3825
-4.96%
Hitachi Ltd. Stock (HTHIF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 20, 2025 | $27.85 | $26.11 | $1.74 | 8,059.0 | +0.41% |
| May 15, 2025 | $28.20 | $26.02 | $2.18 | 648,775.0 | +1.56% |
| May 14, 2025 | $28.15 | $25.64 | $2.51 | 2,321.0 | +3.05% |
| May 13, 2025 | $27.05 | $26.15 | $0.90 | 2,775.0 | -4.31% |
| May 12, 2025 | $27.70 | $26.43 | $1.27 | 167,898.0 | +3.52% |
| May 09, 2025 | $27.96 | $26.71 | $1.25 | 74,225.0 | +1.21% |
| May 08, 2025 | $28.35 | $25.80 | $2.55 | 91,925.0 | -0.52% |
| May 07, 2025 | $26.73 | $26.32 | $0.40 | 103,996.0 | +7.86% |
| May 06, 2025 | $25.78 | $24.60 | $1.18 | 4,387.0 | -6.01% |
| May 05, 2025 | $26.40 | $25.71 | $0.6874 | 9,812.0 | -2.48% |
| May 02, 2025 | $26.88 | $23.75 | $3.13 | 112,222.0 | +3.27% |
| May 01, 2025 | $26.34 | $23.90 | $2.44 | 69,859.0 | +2.48% |
| Apr 30, 2025 | $25.40 | $23.00 | $2.40 | 31,634.0 | -1.74% |
| Apr 29, 2025 | $29.84 | $25.85 | $3.99 | 5,797.0 | -5.53% |
| Apr 28, 2025 | $28.33 | $27.10 | $1.23 | 115,450.0 | +2.10% |
| Apr 25, 2025 | $26.80 | $24.70 | $2.10 | 74,181.0 | +4.59% |
| Apr 24, 2025 | $25.62 | $24.27 | $1.35 | 2,812.0 | +7.51% |
| Apr 23, 2025 | $26.00 | $23.84 | $2.16 | 7,611.0 | +1.58% |
| Apr 22, 2025 | $24.76 | $23.15 | $1.61 | 37,926.0 | +0.89% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $28.35 | $23.75 | $4.60 | 1,296,254.0 | +9.66% |
| 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 | 283,999.0 | -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% |
0.34%
3.19%
Cap:
|
Volume (24h):