Free Trial

Hitachi (HTHIY) Stock Chart & Stock Price History

Hitachi logo
$28.37 +0.26 (+0.92%)
As of 08/6/2025 04:00 PM Eastern

Hitachi Stock Price Performance

The Hitachi (HTHIY) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 34.92%, with a year-to-date return of -42.64%. In the past month, the stock has increased 4.53%, reflecting recent market activity.

As of the latest close, Hitachi traded at $28.37 with a market cap of $129.94 billion and volume of 155,805 shares. Five years ago, the stock traded at a split-adjusted price of $12.56, representing a 125.83% increase over that period. At the time, it had a market cap of $30.92 billion and a volume of 66,840 shares.

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.

5 Day
Performance
+0.08%
1 Month
Performance
+4.53%
3 Month
Performance
+6.53%
Year-To-Date
Performance
-42.64%
1 Year
Performance
-34.92%
5 Year
Performance
+125.83%

HTHIY Stock Chart for Thursday, August, 7, 2025

Hitachi Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/06/2025$28.11$28.37
+0.92%
$28.45$27.80155,805 shs$129.94 billion
08/05/2025$28.83$28.11
-2.50%
$28.65$27.91288,705 shs$128.75 billion
08/04/2025$28.35$28.83
+1.70%
$28.84$27.96385,402 shs$132.05 billion
08/01/2025$30.17$28.35
-6.04%
$29.00$28.10230,159 shs$129.84 billion
07/31/2025$30.78$30.17
-1.98%
$30.87$29.97212,870 shs$138.19 billion
07/30/2025$29.86$30.78
+3.08%
$31.94$30.50204,662 shs$140.98 billion
07/29/2025$29.89$29.86
-0.10%
$30.91$29.60271,243 shs$136.77 billion
07/28/2025$31.25$29.89
-4.35%
$30.95$29.67922,338 shs$136.91 billion
07/25/2025$31.25$31.25$32.00$30.27332,235 shs$143.14 billion
07/24/2025$30.82$31.25
+1.40%
$32.00$31.00303,774 shs$143.14 billion
07/23/2025$30.11$30.82
+2.36%
$31.25$29.69276,530 shs$141.17 billion
07/22/2025$29.47$30.11
+2.17%
$30.18$29.50230,552 shs$137.91 billion
07/21/2025$29.19$29.47
+0.96%
$29.72$28.63136,568 shs$134.98 billion
07/18/2025$28.65$29.19
+1.88%
$29.36$28.88238,215 shs$133.70 billion
07/17/2025$28.36$28.65
+1.02%
$28.70$27.82451,366 shs$131.23 billion
07/16/2025$27.98$28.36
+1.36%
$28.80$27.80242,279 shs$129.90 billion
07/15/2025$27.78$27.98
+0.72%
$29.18$27.94299,789 shs$128.16 billion
07/14/2025$27.43$27.78
+1.28%
$27.80$27.45350,327 shs$127.24 billion
07/11/2025$28.08$27.43
-2.31%
$27.90$27.22188,972 shs$125.64 billion
07/10/2025$28.29$28.08
-0.74%
$28.54$27.81693,927 shs$128.62 billion
07/09/2025$28.21$28.29
+0.28%
$28.54$27.46239,872 shs$129.58 billion
07/08/2025$27.14$28.21
+3.94%
$28.49$27.70169,865 shs$129.21 billion
07/07/2025$28.54$27.14
-4.91%
$27.92$27.05227,070 shs$124.31 billion

This page (OTCMKTS:HTHIY) was last updated on 8/7/2025 by MarketBeat.com Staff
From Our Partners