Free Trial

Hitachi (HTHIY) Stock Chart & Stock Price History

→ Next President (Not Trump. Not Biden.) (From The Freeport Society) (Ad)
Free HTHIY Stock Alerts
$184.49
+1.77 (+0.97%)
(As of 05/17/2024 08:55 PM ET)
Compare
Stock AnalysisChartEarningsFinancialsHeadlinesInsider TradesShort Interest

Hitachi Stock Price Performance

5 Day
Performance
-0.57%
1 Month
Performance
+6.08%
3 Month
Performance
+13.00%
6 Month
Performance
+33.70%
Year-To-Date
Performance
+27.61%
1 Year
Performance
+53.43%
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 Crypto 101 Media
The Overlooked Retirement Asset You Probably Don’t Own
4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.
Click here to access the Crypto Retirement Blueprint now.

HTHIY Stock Chart for Monday, May, 20, 2024

HTHIY Chart by TradingView

Hitachi Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$182.72$184.49
+0.97%		$185.95$183.1079,375 shs$86.55 billion
05/16/2024$185.55$182.72
-1.53%		$186.10$182.7224,968 shs$85.72 billion
05/15/2024$186.50$185.55
-0.51%		$186.21$184.65202,138 shs$87.05 billion
05/14/2024$184.35$186.50
+1.17%		$188.66$185.6758,518 shs$87.49 billion
05/13/2024$185.05$184.35
-0.38%		$185.80$183.31163,775 shs$86.48 billion
05/10/2024$183.80$185.05
+0.68%		$185.88$180.3611,554 shs$86.81 billion
05/09/2024$183.88$183.80
-0.04%		$183.80$182.8211,037 shs$86.22 billion
05/08/2024$189.01$183.88
-2.71%		$183.88$183.1111,229 shs$86.26 billion
05/07/2024$190.48$189.01
-0.77%		$189.88$188.9518,408 shs$88.67 billion
05/06/2024$188.99$190.48
+0.79%		$190.91$189.4915,562 shs$89.36 billion
05/03/2024$186.36$188.99
+1.41%		$189.00$187.6514,232 shs$88.66 billion
05/02/2024$185.68$186.36
+0.37%		$187.05$185.6713,670 shs$87.43 billion
05/01/2024$184.50$185.68
+0.64%		$185.93$183.2310,032 shs$87.11 billion
04/30/2024$179.32$184.50
+2.89%		$186.59$184.5035,265 shs$86.55 billion
04/29/2024$177.69$179.32
+0.92%		$179.44$177.9516,484 shs$84.12 billion
04/26/2024$169.39$177.69
+4.90%		$178.56$176.2224,039 shs$83.36 billion
04/25/2024$176.57$169.39
-4.07%		$170.00$167.9529,426 shs$79.46 billion
04/24/2024$172.15$176.57
+2.57%		$179.50$175.3540,680 shs$82.83 billion
04/23/2024$173.08$172.15
-0.53%		$172.20$171.3057,552 shs$80.76 billion
04/22/2024$173.92$173.08
-0.49%		$173.56$171.7021,548 shs$81.19 billion
04/19/2024$176.99$173.92
-1.73%		$174.55$172.7832,964 shs$81.59 billion
04/18/2024$179.94$176.99
-1.64%		$178.26$176.8421,180 shs$83.03 billion
04/17/2024$182.38$179.94
-1.34%		$181.72$179.6948,648 shs$84.41 billion
04/16/2024$187.34$182.38
-2.65%		$182.41$181.4374,531 shs$85.56 billion
04/15/2024$187.49$187.34
-0.08%		$191.63$187.2522,859 shs$87.88 billion
04/12/2024$190.85$187.49
-1.76%		$190.88$187.2719,235 shs$87.96 billion
04/11/2024$183.35$190.85
+4.09%		$190.85$188.3814,950 shs$89.53 billion
04/10/2024$186.08$183.35
-1.46%		$183.90$182.5826,810 shs$86.01 billion
04/09/2024$183.47$186.08
+1.42%		$187.20$185.7526,467 shs$87.29 billion
04/08/2024$183.47$183.47$187.39$183.2730,963 shs$86.07 billion
04/05/2024$179.98$183.47
+1.94%		$184.26$183.1530,963 shs$86.07 billion
04/04/2024$179.85$179.98
+0.07%		$183.35$179.8754,699 shs$84.43 billion
04/03/2024$178.02$179.85
+1.03%		$180.60$178.7756,630 shs$84.37 billion
04/02/2024$177.04$178.02
+0.55%		$178.10$177.1715,403 shs$83.51 billion
04/01/2024$182.29$177.04
-2.88%		$178.79$176.5013,144 shs$83.05 billion
03/29/2024$182.29$182.29$183.99$182.2120,241 shs$85.52 billion
03/28/2024$184.98$182.29
-1.45%		$183.99$182.2120,221 shs$85.52 billion
03/27/2024$181.68$184.98
+1.82%		$184.99$183.2031,323 shs$86.78 billion
03/26/2024$182.34$181.68
-0.36%		$183.58$180.42114,250 shs$85.23 billion
03/25/2024$182.02$182.34
+0.17%		$184.26$181.8527,468 shs$85.54 billion
Next President (Not Trump. Not Biden.) (Ad)

Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.

Click here to see why it will be ______ _________.
03/22/2024$182.77$182.02
-0.41%		$184.37$181.55137,797 shs$85.39 billion
03/21/2024$176.61$182.77
+3.49%		$183.55$181.42115,628 shs$85.74 billion
03/20/2024$174.62$176.61
+1.14%		$177.95$174.55127,625 shs$82.85 billion
03/19/2024$170.47$174.62
+2.43%		$174.98$173.1928,567 shs$81.92 billion
03/18/2024$167.92$170.47
+1.52%		$170.47$168.9511,888 shs$79.97 billion
03/15/2024$167.25$168.34
+0.65%		$168.36$167.2510,775 shs$78.97 billion
03/14/2024$167.09$167.25
+0.10%		$171.25$166.8411,767 shs$78.46 billion
03/13/2024$167.89$167.09
-0.48%		$167.29$161.7614,610 shs$78.39 billion
03/12/2024$168.16$167.89
-0.16%		$167.89$166.9019,504 shs$78.76 billion
03/11/2024$175.76$168.16
-4.32%		$174.00$167.7716,973 shs$78.89 billion
03/08/2024$176.57$175.76
-0.46%		$180.65$174.7116,889 shs$82.45 billion
03/07/2024$176.10$176.57
+0.26%		$177.07$175.7512,457 shs$82.83 billion
03/06/2024$176.56$176.10
-0.26%		$176.84$175.5227,457 shs$82.61 billion
03/05/2024$174.94$176.56
+0.93%		$177.56$175.1827,150 shs$82.83 billion
03/04/2024$172.48$174.94
+1.43%		$180.00$174.0032,130 shs$82.07 billion
03/01/2024$168.41$172.48
+2.42%		$173.23$170.0020,128 shs$80.91 billion
02/29/2024$168.60$168.41
-0.11%		$170.58$167.7117,731 shs$79.00 billion
02/28/2024$170.46$168.60
-1.09%		$170.80$167.5810,609 shs$79.09 billion
02/27/2024$169.40$170.46
+0.63%		$174.25$170.4114,556 shs$79.97 billion
02/26/2024$172.26$169.40
-1.66%		$170.00$168.8215,517 shs$79.47 billion
02/23/2024$172.04$172.26
+0.13%		$172.91$170.5919,364 shs$80.81 billion
02/22/2024$166.48$172.04
+3.34%		$173.52$171.5830,581 shs$80.71 billion
02/21/2024$163.26$166.48
+1.97%		$168.25$165.7018,101 shs$78.10 billion
02/20/2024$161.84$163.26
+0.88%		$163.86$160.0420,927 shs$76.59 billion
02/19/2024$161.84$161.84$163.68$159.1918,800 shs$75.92 billion

Related Companies:
This page (OTCMKTS:HTHIY) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders