HTHIY - HITACHI LTD
30.28
-1.605 -5.301%
Share volume: 811,202
Last Updated: 03-05-2026
Construction/Heavy Construction – Not Building Contractors:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$31.88
-1.61
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $31.00 | $31.00 | $31.53 | $31.53 | $29.82 | $29.82 | $30.28 | $30.28 | 811,202 | $811,202.00 |
| 03-04-2026 | $31.30 | $31.30 | $31.99 | $31.99 | $30.81 | $30.81 | $31.89 | $31.89 | 565,566 | $565,566.00 |
| 03-03-2026 | $28.66 | $28.66 | $30.80 | $30.80 | $28.10 | $28.10 | $30.00 | $30.00 | 592,261 | $592,261.00 |
| 03-02-2026 | $31.01 | $31.01 | $32.45 | $32.45 | $31.01 | $31.01 | $31.92 | $31.92 | 471,077 | $471,077.00 |
| 02-27-2026 | $33.00 | $33.00 | $34.00 | $34.00 | $33.00 | $33.00 | $33.37 | $33.37 | 475,681 | $475,681.00 |
| 02-26-2026 | $32.57 | $32.57 | $33.99 | $33.99 | $32.52 | $32.52 | $32.99 | $32.99 | 665,896 | $665,896.00 |
| 02-25-2026 | $31.20 | $31.20 | $32.06 | $32.06 | $31.20 | $31.20 | $32.00 | $32.00 | 323,743 | $323,743.00 |
| 02-24-2026 | $31.50 | $31.50 | $31.63 | $31.63 | $31.00 | $31.00 | $31.46 | $31.46 | 517,055 | $517,055.00 |
| 02-23-2026 | $32.04 | $32.04 | $32.53 | $32.53 | $31.80 | $31.80 | $31.96 | $31.96 | 563,146 | $563,146.00 |