Free Trial

Hitachi (HTHIY) Stock Chart & Stock Price History

→ Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years (From Banyan Hill Publishing) (Ad)
Free HTHIY Stock Alerts
$186.36
+0.68 (+0.37%)
(As of 05/2/2024 ET)
Compare
Stock AnalysisChartEarningsFinancialsHeadlinesInsider TradesShort Interest

Hitachi Stock Price Performance

5 Day
Performance
+4.88%
1 Month
Performance
+3.62%
3 Month
Performance
+15.04%
6 Month
Performance
+41.18%
Year-To-Date
Performance
+28.91%
1 Year
Performance
+64.93%
Receive HTHIY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Hitachi and its competitors with MarketBeat's FREE daily newsletter

Ad TradeSmith
The A.I. story nobody is telling you (Read ASAP)
There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...
Click here to see Louis' new video for yourself.

HTHIY Stock Chart for Friday, May, 3, 2024

HTHIY Chart by TradingView

Hitachi Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2024$185.68$186.36
+0.37%		$187.05$185.6713,670 shs$87.43 billion
05/01/2024$184.50$185.68
+0.64%		$185.93$183.2310,032 shs$87.11 billion
04/30/2024$179.32$184.50
+2.89%		$186.59$184.5035,265 shs$86.55 billion
04/29/2024$177.69$179.32
+0.92%		$179.44$177.9516,484 shs$84.12 billion
04/26/2024$169.39$177.69
+4.90%		$178.56$176.2224,039 shs$83.36 billion
04/25/2024$176.57$169.39
-4.07%		$170.00$167.9529,426 shs$79.46 billion
04/24/2024$172.15$176.57
+2.57%		$179.50$175.3540,680 shs$82.83 billion
04/23/2024$173.08$172.15
-0.53%		$172.20$171.3057,552 shs$80.76 billion
04/22/2024$173.92$173.08
-0.49%		$173.56$171.7021,548 shs$81.19 billion
04/19/2024$176.99$173.92
-1.73%		$174.55$172.7832,964 shs$81.59 billion
04/18/2024$179.94$176.99
-1.64%		$178.26$176.8421,180 shs$83.03 billion
04/17/2024$182.38$179.94
-1.34%		$181.72$179.6948,648 shs$84.41 billion
04/16/2024$187.34$182.38
-2.65%		$182.41$181.4374,531 shs$85.56 billion
04/15/2024$187.49$187.34
-0.08%		$191.63$187.2522,859 shs$87.88 billion
04/12/2024$190.85$187.49
-1.76%		$190.88$187.2719,235 shs$87.96 billion
04/11/2024$183.35$190.85
+4.09%		$190.85$188.3814,950 shs$89.53 billion
04/10/2024$186.08$183.35
-1.46%		$183.90$182.5826,810 shs$86.01 billion
04/09/2024$183.47$186.08
+1.42%		$187.20$185.7526,467 shs$87.29 billion
04/08/2024$183.47$183.47$187.39$183.2730,963 shs$86.07 billion
04/05/2024$179.98$183.47
+1.94%		$184.26$183.1530,963 shs$86.07 billion
04/04/2024$179.85$179.98
+0.07%		$183.35$179.8754,699 shs$84.43 billion
04/03/2024$178.02$179.85
+1.03%		$180.60$178.7756,630 shs$84.37 billion
04/02/2024$177.04$178.02
+0.55%		$178.10$177.1715,403 shs$83.51 billion
04/01/2024$182.29$177.04
-2.88%		$178.79$176.5013,144 shs$83.05 billion
03/29/2024$182.29$182.29$183.99$182.2120,241 shs$85.52 billion
03/28/2024$184.98$182.29
-1.45%		$183.99$182.2120,221 shs$85.52 billion
03/27/2024$181.68$184.98
+1.82%		$184.99$183.2031,323 shs$86.78 billion
03/26/2024$182.34$181.68
-0.36%		$183.58$180.42114,250 shs$85.23 billion
03/25/2024$182.02$182.34
+0.17%		$184.26$181.8527,468 shs$85.54 billion
03/22/2024$182.77$182.02
-0.41%		$184.37$181.55137,797 shs$85.39 billion
03/21/2024$176.61$182.77
+3.49%		$183.55$181.42115,628 shs$85.74 billion
03/20/2024$174.62$176.61
+1.14%		$177.95$174.55127,625 shs$82.85 billion
03/19/2024$170.47$174.62
+2.43%		$174.98$173.1928,567 shs$81.92 billion
03/18/2024$167.92$170.47
+1.52%		$170.47$168.9511,888 shs$79.97 billion
03/15/2024$167.25$168.34
+0.65%		$168.36$167.2510,775 shs$78.97 billion
03/14/2024$167.09$167.25
+0.10%		$171.25$166.8411,767 shs$78.46 billion
03/13/2024$167.89$167.09
-0.48%		$167.29$161.7614,610 shs$78.39 billion
03/12/2024$168.16$167.89
-0.16%		$167.89$166.9019,504 shs$78.76 billion
03/11/2024$175.76$168.16
-4.32%		$174.00$167.7716,973 shs$78.89 billion
03/08/2024$176.57$175.76
-0.46%		$180.65$174.7116,889 shs$82.45 billion
Urgent dollar warning (Ad)

Your 2024 Election Money Blueprint Voters are angrier than ever, and it's likely to keep getting worse. The media and Wall Street keep declaring how great the economy supposedly is... but no one – besides the ultra-rich – seems to feel that way. Protect yourself with this one simple move today.

Find out for free here.
03/07/2024$176.10$176.57
+0.26%		$177.07$175.7512,457 shs$82.83 billion
03/06/2024$176.56$176.10
-0.26%		$176.84$175.5227,457 shs$82.61 billion
03/05/2024$174.94$176.56
+0.93%		$177.56$175.1827,150 shs$82.83 billion
03/04/2024$172.48$174.94
+1.43%		$180.00$174.0032,130 shs$82.07 billion
03/01/2024$168.41$172.48
+2.42%		$173.23$170.0020,128 shs$80.91 billion
02/29/2024$168.60$168.41
-0.11%		$170.58$167.7117,731 shs$79.00 billion
02/28/2024$170.46$168.60
-1.09%		$170.80$167.5810,609 shs$79.09 billion
02/27/2024$169.40$170.46
+0.63%		$174.25$170.4114,556 shs$79.97 billion
02/26/2024$172.26$169.40
-1.66%		$170.00$168.8215,517 shs$79.47 billion
02/23/2024$172.04$172.26
+0.13%		$172.91$170.5919,364 shs$80.81 billion
02/22/2024$166.48$172.04
+3.34%		$173.52$171.5830,581 shs$80.71 billion
02/21/2024$163.26$166.48
+1.97%		$168.25$165.7018,101 shs$78.10 billion
02/20/2024$161.84$163.26
+0.88%		$163.86$160.0420,927 shs$76.59 billion
02/19/2024$161.84$161.84$163.68$159.1918,800 shs$75.92 billion
02/16/2024$162.90$161.84
-0.65%		$163.68$159.1918,897 shs$75.92 billion
02/15/2024$161.12$162.90
+1.10%		$163.03$157.9520,787 shs$76.42 billion
02/14/2024$162.30$161.12
-0.73%		$161.18$160.2532,952 shs$75.58 billion
02/13/2024$163.41$162.30
-0.68%		$165.55$161.74111,725 shs$76.14 billion
02/12/2024$162.44$163.41
+0.60%		$163.75$162.7513,090 shs$76.66 billion
02/09/2024$160.69$162.44
+1.09%		$162.44$160.5213,215 shs$76.20 billion
02/08/2024$159.15$160.69
+0.97%		$161.80$159.3232,942 shs$75.38 billion
02/07/2024$159.73$159.15
-0.36%		$159.15$153.7135,291 shs$74.66 billion
02/06/2024$160.38$159.73
-0.41%		$159.73$158.7313,397 shs$74.93 billion
02/05/2024$162.00$160.38
-1.00%		$161.90$158.4039,757 shs$75.24 billion
02/02/2024$161.12$162.00
+0.55%		$167.25$161.1395,809 shs$76.00 billion

Related Companies:
This page (OTCMKTS:HTHIY) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
The AI stock to buy right now
StockEarnings
Urgent Nvidia Warning
Altimetry
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Could Your Accounts Be Frozen?
Allegiance Gold
Dollar Cancelled
Lear Capital
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits