Hitachi Ltd ADR (HTHIY) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	35.64	36.56	35.64	36.04	+3.12%	312,300
2026-08-06	34.67	35.24	34.54	34.95	+0.87%	406,400
2026-08-05	34.73	35.38	34.60	34.65	-0.77%	279,400
2026-08-04	34.09	35.33	34.09	34.92	+2.77%	390,900
2026-08-03	33.40	33.99	33.21	33.98	+3.91%	597,500
2026-07-31	32.48	33.07	32.46	32.70	-1.80%	617,100
2026-07-30	32.21	33.70	32.14	33.30	+3.38%	526,800
2026-07-29	31.90	32.29	30.91	32.21	+7.91%	248,500
2026-07-28	29.89	30.08	29.58	29.85	-1.68%	1,034,800
2026-07-27	30.51	30.98	30.03	30.36	+2.39%	652,600
2026-07-24	29.55	29.92	29.55	29.65	+1.79%	309,000
2026-07-23	28.97	29.55	28.97	29.13	-1.39%	424,100
2026-07-22	29.26	29.91	29.10	29.54	+0.49%	481,000
2026-07-21	29.40	29.40	29.40	29.40	+1.29%	1,028,431
2026-07-20	29.02	29.02	29.02	29.02	-0.54%	1,068,206
2026-07-17	29.11	29.63	28.57	29.18	-0.68%	1,236,800
2026-07-16	29.36	29.67	29.27	29.38	+0.62%	831,800
2026-07-15	29.46	29.57	28.99	29.20	-1.82%	544,900
2026-07-14	29.35	30.13	29.30	29.74	+2.16%	552,600
2026-07-13	29.26	29.49	29.04	29.11	-1.05%	455,900
2026-07-10	29.39	29.53	29.05	29.42	-0.78%	1,054,900
2026-07-09	29.46	29.85	29.29	29.65	-0.24%	456,400
2026-07-08	29.10	29.79	28.93	29.72	-0.73%	1,174,100
2026-07-07	30.30	30.67	29.87	29.94	-0.86%	2,437,300
2026-07-06	29.80	30.50	29.44	30.20	+4.79%	2,370,700
2026-07-02	28.86	29.35	28.59	28.82	+5.37%	566,800
2026-07-01	27.64	27.89	27.22	27.35	-1.08%	618,300
2026-06-30	27.29	27.88	27.25	27.65	-1.29%	550,300
2026-06-29	27.76	28.07	27.53	28.01	+0.72%	592,000
2026-06-26	27.91	28.03	27.66	27.81	-0.32%	558,200
2026-06-25	28.50	28.50	27.82	27.90	-4.16%	578,600
2026-06-24	29.16	29.32	28.93	29.11	-0.92%	569,600
2026-06-23	29.18	29.75	28.93	29.38	-2.72%	2,608,400
2026-06-22	29.88	30.53	29.50	30.20	+0.30%	901,900
2026-06-18	30.48	30.76	29.92	30.11	+1.83%	522,200
2026-06-17	29.52	30.80	29.47	29.57	-0.77%	669,000
2026-06-16	29.53	29.89	29.46	29.80	+0.81%	532,400
2026-06-15	29.49	29.80	29.40	29.56	+0.07%	613,400
2026-06-12	29.35	29.58	29.16	29.54	-1.04%	373,300
2026-06-11	29.06	29.91	28.91	29.85	+1.39%	517,800
2026-06-10	30.03	30.24	29.36	29.44	-2.84%	349,200
2026-06-09	31.00	31.30	29.80	30.30	-5.78%	362,300
2026-06-08	32.34	32.34	32.02	32.16	+0.47%	396,100
2026-06-05	33.00	33.50	32.01	32.01	-2.82%	385,700
2026-06-04	32.68	32.96	32.03	32.94	+0.24%	496,800
2026-06-03	32.87	33.11	32.66	32.86	+2.02%	237,000
2026-06-02	31.57	32.29	31.57	32.21	+0.19%	333,700
2026-06-01	32.05	32.29	31.80	32.15	-0.92%	386,500
2026-05-29	32.42	32.64	32.12	32.45	-1.37%	589,600
2026-05-28	32.45	33.00	32.44	32.90	+5.80%	468,000
2026-05-27	31.10	31.10	31.10	31.10	-2.01%	357,117
2026-05-26	31.73	31.73	31.73	31.73	+0.42%	281,814
2026-05-22	31.46	31.74	31.26	31.60	-1.82%	262,600
2026-05-21	32.19	32.19	32.19	32.19	+4.16%	310,118
2026-05-20	30.90	30.90	30.90	30.90	-0.59%	266,440
2026-05-19	31.08	31.08	31.08	31.08	+2.69%	441,739
2026-05-18	30.27	30.27	30.27	30.27	-0.53%	432,696
2026-05-15	30.33	30.63	30.03	30.43	+2.29%	426,300
2026-05-14	29.78	29.99	29.53	29.75	-2.01%	531,200
2026-05-13	29.99	30.40	29.83	30.36	-3.22%	575,000
2026-05-12	31.09	31.37	30.70	31.37	-0.19%	685,500
2026-05-11	30.30	31.47	30.17	31.43	-1.47%	452,500
2026-05-08	31.91	32.06	31.70	31.90	+2.90%	444,500
2026-05-07	31.50	31.72	30.80	31.00	-3.06%	600,700
2026-05-06	31.97	32.14	31.40	31.98	+3.26%	425,800
2026-05-05	30.90	31.12	30.37	30.97	+2.04%	422,700
2026-05-04	30.95	31.49	30.15	30.35	-0.72%	428,900
2026-05-01	30.96	31.05	30.37	30.57	-3.50%	283,300
2026-04-30	31.19	31.84	31.12	31.68	+0.57%	1,934,800
2026-04-29	31.50	31.80	31.04	31.50	+0.45%	857,300
2026-04-28	31.63	31.95	31.00	31.36	-7.49%	850,800
2026-04-27	33.27	35.41	32.68	33.90	+3.29%	394,200
2026-04-24	32.67	33.73	32.50	32.82	+0.61%	287,400
2026-04-23	33.03	33.51	32.20	32.62	+2.00%	421,800
2026-04-22	31.71	32.15	31.36	31.98	-1.77%	430,300
2026-04-21	32.56	32.56	32.56	32.56	+0.29%	330,973
2026-04-20	32.46	32.46	32.46	32.46	-0.63%	498,552
2026-04-17	32.67	32.67	32.67	32.67	-0.33%	394,713
2026-04-16	32.78	32.78	32.78	32.78	-0.17%	334,657
2026-04-15	32.83	32.83	32.83	32.83	+5.16%	237,417
2026-04-14	31.22	31.22	31.22	31.22	+2.77%	436,738
2026-04-13	30.38	30.38	30.38	30.38	+0.50%	651,938
2026-04-10	30.23	30.23	30.23	30.23	-0.62%	418,446
2026-04-09	30.42	30.42	30.42	30.42	-2.04%	346,947
2026-04-08	31.05	31.05	31.05	31.05	+4.26%	671,247
2026-04-07	29.78	29.78	29.78	29.78	+0.81%	750,271
2026-04-06	29.54	29.54	29.54	29.54	+0.71%	591,370
2026-04-02	29.34	29.34	29.34	29.34	-1.76%	605,560
2026-04-01	29.86	29.86	29.86	29.86	+6.41%	639,796
2026-03-31	28.06	28.06	28.06	28.06	-1.25%	754,487
2026-03-30	28.41	28.41	28.41	28.41	-3.51%	463,363
2026-03-27	29.45	29.45	29.45	29.45	-1.61%	419,458
2026-03-26	29.93	29.93	29.93	29.93	-2.36%	413,210
2026-03-25	30.66	30.66	30.66	30.66	+1.28%	372,935
2026-03-24	30.27	30.27	30.27	30.27	+0.10%	495,080
2026-03-23	30.24	30.24	30.24	30.24	-0.68%	659,328
2026-03-20	30.45	30.45	30.45	30.45	-0.69%	591,060
2026-03-19	30.66	30.66	30.66	30.66	+0.43%	504,339
2026-03-18	30.53	30.53	30.53	30.53	+1.14%	292,178
2026-03-17	30.18	30.18	30.18	30.18	+0.18%	553,825
2026-03-16	30.13	30.13	30.13	30.13	-0.93%	479,998
2026-03-13	30.41	30.41	30.41	30.41	-1.70%	395,339
2026-03-12	30.94	30.94	30.94	30.94	+1.00%	527,270
2026-03-11	30.63	30.63	30.63	30.63	-2.10%	298,692
2026-03-10	31.29	31.29	31.29	31.29	+4.85%	647,039
2026-03-09	29.84	29.84	29.84	29.84	-2.64%	572,801
2026-03-06	30.66	30.66	30.66	30.66	-0.59%	1,946,908
2026-03-05	30.84	30.84	30.84	30.84	+2.01%	811,202
2026-03-04	30.23	30.23	30.23	30.23	-0.90%	565,566
2026-03-03	30.50	30.50	30.50	30.50	-5.08%	592,261
2026-03-02	32.14	32.14	32.14	32.14	-3.99%	471,077
2026-02-27	33.47	33.47	33.47	33.47	+1.46%	475,681
2026-02-26	32.99	32.99	32.99	32.99	+5.73%	665,896
2026-02-25	31.20	31.20	31.20	31.20	+1.10%	323,743
2026-02-24	30.86	30.86	30.86	30.86	-3.32%	517,055
2026-02-23	31.93	31.93	31.93	31.93	+0.29%	563,146
2026-02-20	31.83	31.83	31.83	31.83	-1.14%	939,587
2026-02-19	32.20	32.20	32.20	32.20	+1.15%	426,502
2026-02-18	31.84	31.84	31.84	31.84	-0.01%	603,022
2026-02-17	31.84	31.84	31.84	31.84	-6.40%	810,969
2026-02-13	34.02	34.02	34.02	34.02	-6.85%	409,594
2026-02-12	36.52	36.52	36.52	36.52	-0.70%	379,149
2026-02-11	36.78	36.78	36.78	36.78	+0.38%	304,554
2026-02-10	36.64	36.64	36.64	36.64	-1.85%	707,013
2026-02-09	37.33	37.33	37.33	37.33	+9.10%	1,290,930
2026-02-06	34.22	34.22	34.22	34.22	+3.91%	533,727
2026-02-05	32.93	32.93	32.93	32.93	-0.03%	1,615,991
2026-02-04	32.94	32.94	32.94	32.94	-4.68%	972,920
2026-02-03	34.55	34.55	34.55	34.55	+1.71%	785,765
2026-02-02	33.98	33.98	33.98	33.98	-2.24%	565,250
2026-01-30	34.75	34.75	34.75	34.75	+4.62%	366,660
2026-01-29	33.22	33.22	33.22	33.22	+0.23%	598,423
2026-01-28	33.14	33.14	33.14	33.14	-0.31%	513,698
2026-01-27	33.24	33.24	33.24	33.24	+0.12%	332,386
2026-01-26	33.20	33.20	33.20	33.20	-0.92%	378,365
2026-01-23	33.51	33.51	33.51	33.51	+0.86%	295,717
2026-01-22	33.23	33.23	33.23	33.23	+1.47%	444,330
2026-01-21	32.75	32.75	32.75	32.75	-0.48%	1,740,398
2026-01-20	32.91	32.91	32.91	32.91	-0.05%	2,021,038
2026-01-16	32.92	32.92	32.92	32.92	-2.58%	869,522
2026-01-15	33.80	33.80	33.80	33.80	-1.00%	822,076
2026-01-14	34.14	34.14	34.14	34.14	+1.80%	281,461
2026-01-13	33.54	33.54	33.54	33.54	+3.16%	513,321
2026-01-12	32.51	32.51	32.51	32.51	-0.05%	376,164
2026-01-09	32.53	32.53	32.53	32.53	+0.28%	255,232
2026-01-08	32.44	32.44	32.44	32.44	-3.43%	269,457
2026-01-07	33.59	33.59	33.59	33.59	-3.40%	263,495
2026-01-06	34.77	34.77	34.77	34.77	+7.44%	831,585
2026-01-05	32.37	32.37	32.37	32.37	+3.39%	321,190
2026-01-02	31.31	31.31	31.31	31.31	+0.10%	358,457
2025-12-31	31.27	31.27	31.27	31.27	-0.26%	155,884
2025-12-30	31.36	31.36	31.36	31.36	-0.79%	204,462
2025-12-29	31.61	31.61	31.61	31.61	-0.56%	162,376
2025-12-26	31.79	31.79	31.79	31.79	-0.71%	186,996
2025-12-24	32.01	32.01	32.01	32.01	-0.09%	164,042
2025-12-23	32.04	32.04	32.04	32.04	+0.51%	215,823
2025-12-22	31.88	31.88	31.88	31.88	+2.22%	235,902
2025-12-19	31.19	31.19	31.19	31.19	+0.81%	223,311
2025-12-18	30.94	30.94	30.94	30.94	-3.04%	1,527,219
2025-12-17	31.91	31.91	31.91	31.91	+1.64%	1,436,812
2025-12-16	31.39	31.39	31.39	31.39	-0.89%	1,163,303
2025-12-15	31.67	31.67	31.67	31.67	-1.45%	200,631
2025-12-12	32.14	32.14	32.14	32.14	+3.76%	205,430
2025-12-11	30.98	30.98	30.98	30.98	-0.82%	198,710
2025-12-10	31.23	31.23	31.23	31.23	-0.21%	314,401
2025-12-09	31.30	31.30	31.30	31.30	-0.67%	173,036
2025-12-08	31.51	31.51	31.51	31.51	+0.19%	251,994
2025-12-05	31.45	31.45	31.45	31.45	-1.89%	161,806
2025-12-04	32.05	32.05	32.05	32.05	+2.03%	205,745
2025-12-03	31.42	31.42	31.42	31.42	+0.10%	212,424
2025-12-02	31.39	31.39	31.39	31.39	+0.08%	824,120
2025-12-01	31.36	31.36	31.36	31.36	-1.97%	422,374
2025-11-28	33.77	34.28	31.58	31.99	+3.11%	374,240
2025-11-26	31.02	31.02	31.02	31.02	+2.86%	614,778
2025-11-25	30.16	30.16	30.16	30.16	+0.41%	332,953
2025-11-24	30.04	30.04	30.04	30.04	-0.15%	354,453
2025-11-21	30.09	30.09	30.09	30.09	-2.70%	399,289
2025-11-20	30.92	30.92	30.92	30.92	+2.96%	337,884
2025-11-19	30.03	30.03	30.03	30.03	-2.25%	328,139
2025-11-18	30.72	30.72	30.72	30.72	-6.92%	467,786
2025-11-17	33.00	33.00	33.00	33.00	+0.27%	216,582
2025-11-14	32.91	32.91	32.91	32.91	-5.13%	959,005
2025-11-13	34.69	34.69	34.69	34.69	+2.49%	1,048,936
2025-11-12	33.85	33.85	33.85	33.85	+1.80%	878,220
2025-11-11	33.25	33.25	33.25	33.25	+0.16%	266,112
2025-11-10	33.20	33.20	33.20	33.20	-1.05%	218,700
2025-11-07	33.55	33.55	33.55	33.55	-1.25%	215,145
2025-11-06	33.97	33.97	33.97	33.97	+4.88%	434,958
2025-11-05	32.39	32.39	32.39	32.39	-4.83%	449,767
2025-11-04	34.04	34.04	34.04	34.04	-1.36%	385,692
2025-11-03	34.51	34.51	34.51	34.51	-0.04%	307,570
2025-10-31	34.52	34.52	34.52	34.52	+7.23%	241,733
2025-10-30	32.19	32.19	32.19	32.19	+0.84%	384,640
2025-10-29	31.92	31.92	31.92	31.92	+3.83%	268,142
2025-10-28	30.75	30.75	30.75	30.75	-0.66%	432,583
2025-10-27	30.95	30.95	30.95	30.95	+3.48%	270,080
2025-10-24	29.91	29.91	29.91	29.91	+3.05%	185,490
2025-10-23	29.02	29.02	29.02	29.02	-1.39%	321,721
2025-10-22	29.43	29.43	29.43	29.43	-0.63%	240,582
2025-10-21	29.62	29.62	29.62	29.62	-2.52%	248,026
2025-10-20	30.38	30.38	30.38	30.38	+1.79%	218,805
2025-10-17	29.85	29.85	29.85	29.85	-2.21%	283,845
2025-10-16	30.52	30.52	30.52	30.52	+2.59%	331,193
2025-10-15	29.75	29.75	29.75	29.75	+6.00%	308,605
2025-10-14	28.07	28.07	28.07	28.07	-3.11%	563,711
2025-10-13	28.97	28.97	28.97	28.97	+0.03%	204,308
2025-10-10	28.96	28.96	28.96	28.96	-2.99%	334,459
2025-10-09	29.85	29.85	29.85	29.85	+1.68%	426,859
2025-10-08	29.36	29.36	29.36	29.36	-0.79%	233,484
2025-10-07	29.59	29.59	29.59	29.59	-0.86%	828,813
2025-10-06	29.84	29.84	29.84	29.84	+2.34%	1,439,214
2025-10-03	29.16	29.16	29.16	29.16	+10.17%	221,633
2025-10-02	26.47	26.47	26.47	26.47	+0.32%	441,456
2025-10-01	26.39	26.39	26.39	26.39	-0.85%	304,885
2025-09-30	26.61	26.61	26.61	26.61	+0.95%	228,303
2025-09-29	26.36	26.36	26.36	26.36	+0.05%	252,833
2025-09-26	26.35	26.35	26.35	26.35	-2.17%	180,691
2025-09-25	26.93	26.93	26.93	26.93	-0.61%	385,000
2025-09-24	27.10	27.10	27.10	27.10	+4.08%	625,587
2025-09-23	26.04	26.04	26.04	26.04	+0.07%	293,475
2025-09-22	26.02	26.02	26.02	26.02	-0.40%	288,824
2025-09-19	26.12	26.12	26.12	26.12	-2.26%	567,124
2025-09-18	26.73	26.73	26.73	26.73	-1.23%	250,835
2025-09-17	27.06	27.06	27.06	27.06	-2.14%	203,707
2025-09-16	27.65	27.65	27.65	27.65	-0.35%	164,762
2025-09-15	27.75	27.75	27.75	27.75	+0.17%	231,863
2025-09-12	27.70	27.70	27.70	27.70	-0.93%	154,111
2025-09-11	27.96	27.96	27.96	27.96	+0.08%	1,086,506
2025-09-10	27.94	27.94	27.94	27.94	+3.38%	284,969
2025-09-09	27.03	27.03	27.03	27.03	+1.59%	191,496
2025-09-08	26.61	26.61	26.61	26.61	+0.43%	265,484
2025-09-05	26.49	26.49	26.49	26.49	+2.80%	182,811
2025-09-04	25.77	25.77	25.77	25.77	-0.27%	311,794
2025-09-03	25.84	25.84	25.84	25.84	-3.55%	328,719
2025-09-02	26.79	26.79	26.79	26.79	-2.86%	256,270
2025-08-29	27.58	27.58	27.58	27.58	-1.47%	258,763
2025-08-28	27.99	27.99	27.99	27.99	+2.39%	221,902
2025-08-27	27.34	27.34	27.34	27.34	-0.36%	172,900
2025-08-26	27.44	27.44	27.44	27.44	-1.64%	194,160
2025-08-25	27.89	27.89	27.89	27.89	-0.67%	195,904
2025-08-22	28.08	28.08	28.08	28.08	+1.34%	233,967
2025-08-21	27.71	27.71	27.71	27.71	-1.72%	175,237
2025-08-20	28.20	28.20	28.20	28.20	-2.38%	293,232
2025-08-19	28.88	28.88	28.88	28.88	+0.15%	160,894
2025-08-18	28.84	28.84	28.84	28.84	-0.90%	249,473
2025-08-15	29.10	29.10	29.10	29.10	+2.22%	500,416
2025-08-14	28.47	28.47	28.47	28.47	-2.82%	377,844
2025-08-13	29.30	29.30	29.30	29.30	+1.11%	232,285
2025-08-12	28.98	28.98	28.98	28.98	+1.46%	141,909
2025-08-11	28.56	28.56	28.56	28.56	-0.15%	153,342

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Oct (+30.83%). Worst month: Mar (-10.98%). Based on 2 years of daily data (2025–2026).

Jan+11.01%
Feb-7.82%
Mar-10.98%
Apr+6.59%
May+8.44%
Jun-4.80%
Jul+13.22%
Aug-4.65%
Sep-0.66%
Oct+30.83%
Nov-7.29%
Dec-0.28%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Hitachi Ltd ADR's (HTHIY) latest close?

36.04 on 2026-08-07, from the Closelook data lake's daily price record.

What is HTHIY's 52-week high and low?

37.33 high and 25.77 low over the trailing 52 weeks, as of 2026-08-07.

What is Hitachi Ltd ADR's strongest and weakest month historically?

Historically, HTHIY's strongest calendar month has been Oct (average +30.83%) and its weakest Mar (average -10.98%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 369 daily bars in the Closelook data lake.