HTHIY - HITACHI LTD
32.66
-0.540 -1.653%
Share volume: 498,552
Last Updated: 04-20-2026
Construction/Heavy Construction – Not Building Contractors:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$33.20
-0.54
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $32.71 | $32.71 | $32.83 | $32.83 | $32.48 | $32.48 | $32.66 | $32.66 | 498,552 | $498,552.00 |
| 04-17-2026 | $33.20 | $33.20 | $33.63 | $33.63 | $31.45 | $31.45 | $33.20 | $33.20 | 394,713 | $394,713.00 |
| 04-16-2026 | $32.41 | $32.41 | $33.00 | $33.00 | $31.83 | $31.83 | $32.85 | $32.85 | 334,657 | $334,657.00 |
| 04-15-2026 | $33.41 | $33.41 | $33.81 | $33.81 | $32.40 | $32.40 | $33.03 | $33.03 | 237,417 | $237,417.00 |
| 04-14-2026 | $31.11 | $31.11 | $31.98 | $31.98 | $30.24 | $30.24 | $31.84 | $31.84 | 436,738 | $436,738.00 |
| 04-13-2026 | $29.77 | $29.77 | $31.26 | $31.26 | $29.55 | $29.55 | $31.14 | $31.14 | 651,938 | $651,938.00 |
| 04-10-2026 | $30.55 | $30.55 | $30.81 | $30.81 | $30.22 | $30.22 | $30.44 | $30.44 | 418,446 | $418,446.00 |
| 04-09-2026 | $29.77 | $29.77 | $30.96 | $30.96 | $29.55 | $29.55 | $30.75 | $30.75 | 346,947 | $346,947.00 |
| 04-08-2026 | $30.64 | $30.64 | $31.73 | $31.73 | $30.60 | $30.60 | $31.46 | $31.46 | 671,255 | $671,255.00 |