Get the Stockscreener App
31.70
0.60%
0.19
Hitachi Ltd. ADR Stock (HTHIY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 17, 2025 | $32.95 | $31.69 | $1.26 | 1,436,804.0 | +0.60% |
| Dec 09, 2025 | $31.91 | $31.06 | $0.85 | 173,579.0 | +0.64% |
| Dec 08, 2025 | $32.03 | $31.28 | $0.75 | 252,606.0 | -1.11% |
| Dec 05, 2025 | $31.89 | $31.20 | $0.69 | 162,062.0 | +0.09% |
| Dec 04, 2025 | $32.45 | $31.54 | $0.91 | 210,289.0 | +0.54% |
| Dec 03, 2025 | $32.33 | $30.44 | $1.89 | 213,113.0 | -0.32% |
| Dec 02, 2025 | $32.31 | $31.01 | $1.30 | 825,074.0 | +0.83% |
| Dec 01, 2025 | $31.74 | $31.00 | $0.74 | 424,330.0 | -2.16% |
| Nov 28, 2025 | $34.28 | $31.58 | $2.70 | 374,842.0 | +1.49% |
| Nov 26, 2025 | $31.93 | $30.86 | $1.07 | 631,512.0 | +2.64% |
| Nov 25, 2025 | $31.05 | $30.14 | $0.91 | 333,201.0 | -0.42% |
| Nov 24, 2025 | $31.36 | $29.54 | $1.82 | 354,606.0 | +1.28% |
| Nov 21, 2025 | $31.01 | $29.75 | $1.26 | 402,955.0 | +0.93% |
| Nov 20, 2025 | $31.90 | $30.13 | $1.77 | 339,442.0 | -1.21% |
| Nov 19, 2025 | $32.23 | $30.16 | $2.07 | 329,160.0 | -0.49% |
| Nov 18, 2025 | $31.50 | $30.32 | $1.18 | 470,643.0 | -6.15% |
Hitachi Ltd. ADR Stock (HTHIY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hitachi Ltd. ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HTHIY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hitachi Ltd. ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hitachi Ltd. ADR Stock (HTHIY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $32.95 | $30.44 | $2.51 | 3,697,857.0 | -0.91% |
| Nov, 2025 | $35.62 | $29.54 | $6.08 | 8,725,210.0 | -7.49% |
| Oct, 2025 | $35.00 | $25.77 | $9.23 | 11,245,667.0 | +31.48% |
| Sep, 2025 | $28.76 | $25.00 | $3.76 | 13,514,568.0 | -3.24% |
| Aug, 2025 | $29.97 | $27.10 | $2.87 | 6,240,868.0 | -9.91% |
| Jul, 2025 | $32.00 | $27.05 | $4.95 | 6,570,241.0 | +3.82% |
| Jun, 2025 | $29.94 | $26.00 | $3.94 | 6,169,840.0 | +4.53% |
| May, 2025 | $28.25 | $25.00 | $3.25 | 6,765,060.0 | +12.19% |
| Apr, 2025 | $28.65 | $18.30 | $10.35 | 9,977,250.0 | +5.67% |
| Mar, 2025 | $26.89 | $22.65 | $4.24 | 6,161,511.0 | -6.80% |
| Feb, 2025 | $29.99 | $24.19 | $5.80 | 5,048,337.0 | -1.72% |
| Jan, 2025 | $26.64 | $22.96 | $3.68 | 5,951,512.0 | +3.52% |
Hitachi Ltd. ADR Stock (HTHIY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $27.64 | $23.82 | $3.82 | 3,966,502.0 | -1.41% |
| Nov, 2024 | $27.43 | $23.30 | $4.13 | 8,400,590.0 | -0.44% |
| Oct, 2024 | $28.02 | $24.07 | $3.95 | 9,102,204.0 | -4.72% |
| Sep, 2024 | $28.32 | $22.05 | $6.27 | 5,965,264.0 | +8.21% |
| Aug, 2024 | $25.00 | $18.88 | $6.12 | 9,363,132.0 | +6.71% |
| Jul, 2024 | $24.61 | $19.82 | $4.79 | 15,721,328.0 | +1.92% |
| Jun, 2024 | $23.02 | $20.58 | $2.44 | 8,597,350.0 | +9.56% |
| May, 2024 | $20.57 | $18.04 | $2.53 | 9,111,710.0 | +11.40% |
| Apr, 2024 | $19.16 | $16.80 | $2.37 | 7,178,910.0 | +1.21% |
| Mar, 2024 | $18.50 | $16.18 | $2.32 | 8,258,610.0 | +8.24% |
| Feb, 2024 | $17.43 | $15.37 | $2.05 | 6,046,370.0 | +6.34% |
| Jan, 2024 | $15.95 | $13.86 | $2.09 | 7,705,210.0 | +0.00% |
Hitachi Ltd. ADR Stock (HTHIY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $125.5 | $116.0 | $9.41 | 338,265.0 | -1.11% |
| Sep, 2023 | $138.0 | $123.7 | $14.30 | 950,968.0 | -6.47% |
| Aug, 2023 | $134.7 | $124.7 | $10.08 | 826,032.0 | +1.59% |
| Jul, 2023 | $131.6 | $122.5 | $9.15 | 619,828.0 | +5.21% |
| Jun, 2023 | $128.5 | $115.8 | $12.70 | 637,886.0 | +8.25% |
| May, 2023 | $120.8 | $111.4 | $9.41 | 598,051.0 | +3.77% |
| Apr, 2023 | $117.0 | $108.4 | $8.61 | 882,440.0 | +0.77% |
| Mar, 2023 | $110.3 | $98.61 | $11.70 | 464,332.0 | +8.98% |
| Feb, 2023 | $110.0 | $99.81 | $10.14 | 444,428.0 | -3.68% |
| Jan, 2023 | $106.8 | $96.52 | $10.33 | 535,738.0 | +3.64% |
1.02%
8.26%
Cap:
|
Volume (24h):