HTHIY - HITACHI LTD
26.63
0.490 1.840%
Share volume: 403,627
Last Updated: 05-07-2025
Construction/Heavy Construction – Not Building Contractors:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$26.14
0.49
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-07-2025 | $27.11 | $27.11 | $27.31 | $27.31 | $26.21 | $26.21 | $26.63 | $26.63 | 403,627 | $403,627.00 |
| 05-06-2025 | $25.92 | $25.92 | $26.50 | $26.50 | $25.34 | $25.34 | $26.14 | $26.14 | 228,732 | $228,732.00 |
| 05-05-2025 | $25.96 | $25.96 | $26.71 | $26.71 | $25.51 | $25.51 | $26.12 | $26.12 | 210,017 | $210,017.00 |
| 05-02-2025 | $25.05 | $25.05 | $26.44 | $26.44 | $25.00 | $25.00 | $25.93 | $25.93 | 351,546 | $351,546.00 |
| 05-01-2025 | $25.22 | $25.22 | $25.99 | $25.99 | $25.22 | $25.22 | $25.46 | $25.46 | 240,544 | $240,544.00 |
| 04-30-2025 | $25.00 | $25.00 | $25.00 | $25.00 | $24.19 | $24.19 | $24.78 | $24.78 | 292,033 | $292,033.00 |
| 04-29-2025 | $27.53 | $27.53 | $28.04 | $28.04 | $27.11 | $27.11 | $27.52 | $27.52 | 204,879 | $204,879.00 |
| 04-28-2025 | $27.02 | $27.02 | $28.65 | $28.65 | $26.50 | $26.50 | $27.84 | $27.84 | 251,089 | $251,089.00 |
| 04-25-2025 | $25.71 | $25.71 | $26.48 | $26.48 | $25.70 | $25.70 | $26.37 | $26.37 | 306,218 | $306,218.00 |
