Free Trial

Hitachi (HTHIY) Stock Chart & Stock Price History

Hitachi logo
$25.46 +0.68 (+2.74%)
As of 05/1/2025 03:59 PM Eastern

Hitachi Stock Price Performance

5 Day
Performance
-3.45%
1 Month
Performance
+9.22%
3 Month
Performance
-50.27%
6 Month
Performance
-47.83%
Year-To-Date
Performance
-48.52%
1 Year
Performance
-31.69%
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.

HTHIY Stock Chart for Friday, May, 2, 2025

Hitachi Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$24.78$25.46
+2.74%
$25.99$25.22240,544 shs$116.62 billion
04/30/2025$27.52$24.78
-9.96%
$25.00$24.19292,033 shs$113.50 billion
04/29/2025$27.84$27.52
-1.15%
$28.04$27.11204,879 shs$126.05 billion
04/28/2025$26.37$27.84
+5.57%
$28.65$26.50251,089 shs$127.52 billion
04/25/2025$25.44$26.37
+3.66%
$26.48$25.70306,218 shs$120.78 billion
04/24/2025$25.00$25.44
+1.76%
$25.47$24.60274,570 shs$116.52 billion
04/23/2025$24.30$25.00
+2.88%
$25.12$24.40295,570 shs$114.51 billion
04/22/2025$24.01$24.30
+1.21%
$24.67$23.50267,664 shs$111.30 billion
04/21/2025$23.89$24.01
+0.50%
$24.74$23.34256,743 shs$109.97 billion
04/18/2025$23.89$23.89$24.26$23.20390,920 shs$109.42 billion
04/17/2025$22.80$23.89
+4.78%
$24.26$23.20390,920 shs$109.42 billion
04/16/2025$23.09$22.80
-1.26%
$23.35$22.52325,015 shs$104.43 billion
04/15/2025$22.70$23.09
+1.72%
$23.78$22.70515,519 shs$105.76 billion
04/14/2025$51.43$22.70
-55.86%
$23.20$22.06471,755 shs$103.97 billion
04/11/2025$21.04$51.43
+144.44%
$22.80$20.00771,859 shs$235.57 billion
04/10/2025$21.22$21.04
-0.85%
$22.35$20.17823,826 shs$96.37 billion
04/09/2025$20.00$21.22
+6.10%
$22.04$19.011.03 million shs$97.19 billion
04/09/2025$20.00$21.22
+6.10%
$22.04$19.011.03 million shs$97.19 billion
04/08/2025$19.00$20.00
+5.26%
$21.53$19.62824,487 shs$91.61 billion
04/08/2025$19.00$20.00
+5.26%
$21.53$19.62824,487 shs$91.61 billion
04/07/2025$19.52$19.00
-2.66%
$20.21$18.301.08 million shs$87.03 billion
04/04/2025$21.28$19.52
-8.27%
$20.50$19.28656,299 shs$89.41 billion
04/03/2025$23.31$21.28
-8.71%
$22.00$21.19321,720 shs$97.47 billion
04/02/2025$23.02$23.31
+1.26%
$23.61$22.83331,545 shs$106.77 billion
04/01/2025$23.45$23.02
-1.83%
$23.20$22.29299,565 shs$105.44 billion

This page (OTCMKTS:HTHIY) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners