Get the Stockscreener App
28.32
6.13%
-1.85
Hitachi Ltd. ADR Stock (HTHIY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $29.00 | $28.10 | $0.90 | 230,059.0 | -6.13% |
| Jul 31, 2025 | $30.87 | $29.97 | $0.90 | 212,870.0 | -1.98% |
| Jul 30, 2025 | $31.94 | $30.50 | $1.44 | 204,900.0 | +3.08% |
| Jul 29, 2025 | $30.91 | $29.60 | $1.31 | 271,430.0 | +0.03% |
| Jul 28, 2025 | $30.95 | $29.67 | $1.28 | 922,880.0 | -4.48% |
| Jul 25, 2025 | $32.00 | $30.27 | $1.73 | 359,953.0 | +0.00% |
| Jul 24, 2025 | $32.00 | $31.00 | $1.00 | 307,161.0 | +1.40% |
| Jul 23, 2025 | $31.25 | $29.69 | $1.56 | 276,932.0 | +2.36% |
| Jul 22, 2025 | $30.18 | $29.50 | $0.68 | 230,912.0 | +2.17% |
| Jul 21, 2025 | $29.72 | $28.62 | $1.09 | 136,664.0 | +0.99% |
| Jul 18, 2025 | $29.36 | $28.88 | $0.48 | 238,215.0 | +1.85% |
| Jul 17, 2025 | $28.70 | $27.82 | $0.88 | 455,314.0 | +0.99% |
| Jul 16, 2025 | $28.80 | $27.80 | $1.00 | 242,555.0 | +1.39% |
| Jul 15, 2025 | $29.18 | $27.94 | $1.24 | 306,263.0 | +0.72% |
| Jul 14, 2025 | $27.80 | $27.45 | $0.35 | 350,872.0 | +1.28% |
| Jul 11, 2025 | $27.90 | $27.22 | $0.68 | 189,649.0 | -2.31% |
| Jul 10, 2025 | $28.54 | $27.81 | $0.73 | 695,192.0 | -0.74% |
| Jul 09, 2025 | $28.54 | $27.46 | $1.08 | 240,073.0 | +0.28% |
| Jul 08, 2025 | $28.49 | $27.70 | $0.79 | 171,153.0 | +3.94% |
| Jul 07, 2025 | $27.92 | $27.05 | $0.87 | 227,371.0 | -4.91% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $32.00 | $27.05 | $4.95 | 6,799,802.0 | -2.55% |
| 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% |
3.42%
5.71%
Cap:
|
Volume (24h):