Get the Stockscreener App
26.85
1.21%
0.32
Pre-market:
26.70
-0.15
-0.56%
Hitachi Ltd. ADR Stock (HTHIY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 20, 2025 | $27.45 | $25.86 | $1.59 | 249,464.0 | +1.21% |
| May 16, 2025 | $26.70 | $26.00 | $0.70 | 362,426.0 | -1.27% |
| May 15, 2025 | $27.31 | $26.14 | $1.17 | 576,837.0 | +2.83% |
| May 14, 2025 | $27.30 | $26.01 | $1.29 | 276,202.0 | -0.91% |
| May 13, 2025 | $26.65 | $25.35 | $1.30 | 420,427.0 | -1.82% |
| May 12, 2025 | $27.18 | $26.32 | $0.86 | 662,348.0 | +0.56% |
| May 09, 2025 | $27.33 | $26.30 | $1.03 | 301,672.0 | +0.15% |
| May 08, 2025 | $27.18 | $26.00 | $1.18 | 473,246.0 | +0.15% |
| May 07, 2025 | $27.31 | $26.21 | $1.10 | 405,248.0 | +1.87% |
| May 06, 2025 | $26.50 | $25.34 | $1.16 | 228,814.0 | +0.08% |
| May 05, 2025 | $26.71 | $25.51 | $1.20 | 220,009.0 | +0.73% |
| May 02, 2025 | $26.44 | $25.00 | $1.44 | 357,915.0 | +1.85% |
| May 01, 2025 | $25.99 | $25.22 | $0.77 | 243,264.0 | +2.74% |
| Apr 30, 2025 | $25.00 | $24.19 | $0.81 | 292,653.0 | -9.96% |
| Apr 29, 2025 | $28.04 | $27.11 | $0.93 | 205,009.0 | -1.15% |
| Apr 28, 2025 | $28.65 | $26.50 | $2.15 | 251,194.0 | +5.57% |
| Apr 25, 2025 | $26.48 | $25.70 | $0.78 | 306,607.0 | +3.66% |
| Apr 24, 2025 | $25.47 | $24.60 | $0.87 | 274,808.0 | +1.76% |
| Apr 23, 2025 | $25.12 | $24.40 | $0.72 | 296,278.0 | +2.88% |
| Apr 22, 2025 | $24.67 | $23.50 | $1.17 | 268,740.0 | +1.21% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $27.45 | $25.00 | $2.45 | 4,777,872.0 | +8.35% |
| 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 | 5,646,324.0 | +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% |
0.34%
3.19%
Cap:
|
Volume (24h):