HTHIF - HITACHI LTD
30.164
-0.521 -1.727%
Share volume: 20,022
Last Updated: 05-11-2026
Construction/Heavy Construction – Not Building Contractors:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$30.68
-0.52
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-11-2026 | $32.27 | $32.27 | $33.05 | $33.05 | $29.66 | $29.66 | $30.16 | $30.16 | 20,022 | $20,022.00 |
| 05-08-2026 | $33.45 | $33.45 | $33.45 | $33.45 | $29.50 | $29.50 | $30.69 | $30.69 | 197,525 | $197,525.00 |
| 05-07-2026 | $31.78 | $31.78 | $32.34 | $32.34 | $30.22 | $30.22 | $32.22 | $32.22 | 15,765 | $15,765.00 |
| 05-06-2026 | $31.64 | $31.64 | $32.95 | $32.95 | $30.92 | $30.92 | $31.75 | $31.75 | 13,009 | $13,009.00 |
| 05-05-2026 | $29.64 | $29.64 | $31.16 | $31.16 | $29.25 | $29.25 | $30.00 | $30.00 | 7,270 | $7,270.00 |
| 05-04-2026 | $29.76 | $29.76 | $31.30 | $31.30 | $29.76 | $29.76 | $31.30 | $31.30 | 7,204 | $7,204.00 |
| 05-01-2026 | $29.74 | $29.74 | $31.69 | $31.69 | $29.60 | $29.60 | $30.63 | $30.63 | 7,614 | $7,614.00 |
| 04-30-2026 | $31.20 | $31.20 | $32.73 | $32.73 | $31.20 | $31.20 | $31.32 | $31.32 | 67,325 | $67,325.00 |
| 04-29-2026 | $30.80 | $30.80 | $32.39 | $32.39 | $30.01 | $30.01 | $32.25 | $32.25 | 80,175 | $80,175.00 |