Free Trial
→ Forget Trump and Kamala (From Investors Alley) (Ad) Free HTHIY Stock Alerts

Hitachi (HTHIY) Stock Chart & Stock Price History

$52.06
-0.05 (-0.10%)
(As of 05:39 PM ET)
Compare

Hitachi Stock Price Performance

5 Day
Performance
+6.90%
1 Month
Performance
+9.48%
3 Month
Performance
+21.20%
6 Month
Performance
+47.39%
Year-To-Date
Performance
+80.05%
1 Year
Performance
+93.95%
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

Ad Behind the Markets
Our #1 Ticker for the Rare "Retirement Window"
We've only seen this happen three times in the past 20 years... And every time - like clockwork - it's minted an entire new class of millionaires.
Click here for our #1 "Retirement Window" Stock >>>

HTHIY Stock Chart for Friday, September, 20, 2024

HTHIY Chart by TradingView

Hitachi Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/19/2024$48.95$52.11
+6.46%		$52.76$50.5073,442 shs$120.81 billion
09/18/2024$48.64$48.95
+0.64%		$50.27$47.34102,053 shs$113.48 billion
09/17/2024$49.18$48.64
-1.10%		$49.49$48.0075,013 shs$112.76 billion
09/16/2024$48.70$49.18
+0.99%		$49.67$47.7095,664 shs$114.01 billion
09/13/2024$48.44$48.70
+0.54%		$50.00$47.9665,268 shs$112.90 billion
09/12/2024$47.31$48.44
+2.39%		$49.11$47.3873,658 shs$112.30 billion
09/11/2024$46.20$47.31
+2.40%		$47.79$44.65182,261 shs$109.68 billion
09/10/2024$45.30$46.20
+1.99%		$47.45$45.43140,864 shs$107.10 billion
09/09/2024$44.37$45.30
+2.09%		$46.71$44.80161,530 shs$105.02 billion
09/06/2024$47.65$44.37
-6.88%		$46.00$44.11105,160 shs$102.87 billion
09/05/2024$46.08$47.65
+3.42%		$47.78$46.5078,393 shs$110.47 billion
09/04/2024$47.73$46.08
-3.47%		$46.99$45.94627,317 shs$106.81 billion
09/03/2024$48.98$47.73
-2.55%		$49.04$47.60212,149 shs$110.65 billion
09/02/2024$48.98$48.98$49.61$48.50135,100 shs$113.55 billion
08/30/2024$47.80$48.98
+2.47%		$49.61$48.50135,117 shs$113.55 billion
08/29/2024$47.32$47.80
+1.01%		$49.50$47.5082,740 shs$110.81 billion
08/28/2024$46.75$47.32
+1.22%		$49.38$47.05102,815 shs$109.70 billion
08/27/2024$46.95$46.75
-0.43%		$47.20$46.10199,580 shs$108.38 billion
08/26/2024$47.85$46.95
-1.88%		$49.00$46.281.10 million shs$108.84 billion
08/23/2024$47.65$47.85
+0.42%		$48.06$46.1078,288 shs$110.93 billion
08/22/2024$48.76$47.65
-2.28%		$49.63$46.7497,937 shs$110.47 billion
08/21/2024$47.55$48.76
+2.54%		$49.96$48.0189,355 shs$113.04 billion
08/20/2024$48.91$47.55
-2.78%		$48.77$46.5080,187 shs$110.23 billion
08/19/2024$48.60$48.91
+0.64%		$49.99$48.00355,865 shs$113.39 billion
08/16/2024$47.09$48.60
+3.21%		$49.11$47.50116,130 shs$112.67 billion
08/15/2024$46.31$47.09
+1.68%		$47.15$44.6981,242 shs$109.17 billion
08/14/2024$47.55$46.31
-2.61%		$46.50$45.13159,024 shs$107.36 billion
08/13/2024$44.57$47.55
+6.68%		$48.51$45.80281,799 shs$110.23 billion
08/12/2024$44.48$44.57
+0.21%		$45.81$43.15121,562 shs$103.33 billion
08/09/2024$43.39$44.57
+2.72%		$44.99$43.40102,206 shs$103.33 billion
08/08/2024$43.59$43.39
-0.46%		$44.39$42.50144,309 shs$100.59 billion
08/07/2024$42.16$43.59
+3.39%		$46.85$43.43207,687 shs$101.05 billion
08/06/2024$40.50$42.16
+4.10%		$42.80$41.39296,059 shs$97.74 billion
08/05/2024$40.39$40.50
+0.27%		$40.89$37.76365,027 shs$93.89 billion
08/02/2024$44.35$40.39
-8.93%		$41.15$39.82376,858 shs$93.64 billion
08/01/2024$45.90$44.35
-3.38%		$46.43$44.0175,542 shs$102.82 billion
07/31/2024$41.91$45.90
+9.52%		$46.74$44.56105,208 shs$106.41 billion
07/30/2024$41.85$41.91
+0.14%		$42.40$41.3080,028 shs$97.16 billion
07/29/2024$41.41$41.85
+1.06%		$43.34$41.75157,049 shs$97.02 billion
07/26/2024$40.00$41.41
+3.52%		$42.11$40.34109,001 shs$96.00 billion
Forget Trump and Kamala (Ad)

Forget Trump and Kamala. I don't care who you vote for - This calendar is the only thing that matters right now.

Download my Dividend Calendar here
07/25/2024$43.05$40.00
-7.08%		$40.99$39.65149,038 shs$92.73 billion
07/24/2024$43.80$43.05
-1.71%		$44.95$42.75271,010 shs$99.80 billion
07/23/2024$44.50$43.80
-1.57%		$45.59$43.75829,630 shs$101.54 billion
07/22/2024$45.57$44.50
-2.35%		$44.99$42.84261,053 shs$103.16 billion
07/19/2024$46.55$45.57
-2.11%		$46.57$45.16268,650 shs$105.64 billion
07/18/2024$47.76$46.55
-2.53%		$47.42$46.37161,717 shs$107.92 billion
07/17/2024$48.09$47.76
-0.69%		$48.67$46.47180,593 shs$110.72 billion
07/16/2024$46.43$48.09
+3.58%		$49.23$47.20164,130 shs$111.49 billion
07/15/2024$46.73$46.43
-0.64%		$48.13$46.40598,875 shs$107.64 billion
07/12/2024$46.80$46.73
-0.15%		$47.90$46.73213,833 shs$109.61 billion
07/11/2024$48.21$46.80
-2.92%		$47.80$46.67335,294 shs$21.95 billion
07/10/2024$238.12$48.21
-79.75%		$48.68$47.25265,206 shs$22.62 billion
07/09/2024$232.64$238.12
+2.36%		$242.00$235.0018,183 shs$111.71 billion
07/08/2024$231.12$232.64
+0.66%		$235.51$225.01581,420 shs$109.14 billion
07/05/2024$229.39$231.12
+0.75%		$237.53$224.8017,577 shs$108.42 billion
07/04/2024$229.39$229.39$230.94$221.0514,289 shs$107.61 billion
07/03/2024$231.65$229.39
-0.98%		$230.94$221.0514,289 shs$107.61 billion
07/02/2024$229.64$231.65
+0.88%		$238.00$226.0156,403 shs$108.67 billion
07/01/2024$225.18$229.64
+1.98%		$231.50$225.0037,081 shs$107.73 billion
06/28/2024$45.66$225.18
+393.19%		$227.99$221.1616,476 shs$105.64 billion
06/27/2024$43.95$45.66
+3.89%		$46.03$44.40170,075 shs$107.10 billion
06/26/2024$44.12$43.95
-0.39%		$45.30$43.03291,580 shs$103.09 billion
06/25/2024$42.19$44.12
+4.58%		$44.21$43.42234,645 shs$103.49 billion
06/24/2024$41.96$42.19
+0.55%		$42.50$41.91347,615 shs$98.96 billion
06/21/2024$42.95$41.96
-2.31%		$42.80$41.91130,425 shs$98.42 billion
06/20/2024$42.60$42.95
+0.83%		$43.15$42.8191,200 shs$100.75 billion
06/19/2024$42.60$42.60$42.93$42.4388,995 shs$99.92 billion

Related Companies:

This page (OTCMKTS:HTHIY) was last updated on 9/20/2024 by MarketBeat.com Staff
From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. If you're planning on re...
Gold Safe Exchange | Sponsored
The election trade you can't lose
Politics is an unpredictable game. But no matter what happens in the next few months... There's one thin...
Investors Alley | Sponsored
Are You Ready for a Small-Cap Rally?
Jeff Bezos has just made a bold move into Quantum Computing as a Service (QaaS), a technology set to disrupt i...
InvestorPlace | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
Must-Know for Trading Options
Options are becoming increasingly popular among investors – with demand hitting record highs for 3 years in a ...
Unstoppable Prosperity | Sponsored
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Unlock the Secret to Easy Wins with Iron Condors
Discover the power of Iron Condor trades – a low-risk, high-reward strategy that allows you to profit consiste...
Netpicks | Sponsored