7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,889.91

+427.98

+0.55%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

OTC Markets OTCPK - Delayed Quote USD

Hitachi, Ltd. (HTHIY)

32.17 -0.49 (-1.50%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	32.33	32.65	31.97	32.17	32.17	332,200
Oct 29, 2026	32.46	32.69	32.07	32.66	32.66	1,620,100
Oct 28, 2026	34.20	37.06	34.00	36.55	36.55	1,499,600
Oct 27, 2026	35.93	36.41	34.97	36.02	36.02	275,100
Oct 26, 2026	34.69	35.70	34.69	35.46	35.46	245,800
Oct 23, 2026	35.00	36.01	34.41	35.74	35.74	298,000
Oct 22, 2026	37.28	37.35	36.28	36.83	36.83	625,300
Oct 21, 2026	37.35	37.35	36.19	37.27	37.27	677,300
Oct 20, 2026	36.25	37.33	36.22	37.12	37.12	539,500
Oct 19, 2026	36.38	37.00	35.75	36.22	36.22	512,100
Oct 16, 2026	36.19	37.00	36.09	36.24	36.24	2,175,800
Oct 15, 2026	35.50	35.99	34.75	35.74	35.74	512,400
Oct 14, 2026	36.48	37.00	35.70	36.19	36.19	519,800
Oct 13, 2026	36.11	37.00	36.11	36.46	36.46	293,700
Oct 12, 2026	35.00	36.50	34.88	35.89	35.89	227,400
Oct 9, 2026	35.40	36.54	35.40	35.96	35.96	160,800
Oct 8, 2026	36.00	36.00	34.84	35.08	35.08	290,200
Oct 7, 2026	34.61	36.25	34.61	35.65	35.65	362,200
Oct 6, 2026	35.11	36.50	35.11	35.92	35.92	288,700
Oct 5, 2026	35.86	36.00	35.56	35.95	35.95	178,000
Oct 2, 2026	34.70	36.10	34.70	35.61	35.61	1,483,400
Oct 1, 2026	34.00	35.60	33.80	34.81	34.81	1,017,800
Sep 30, 2026	35.30	35.89	34.51	34.53	34.53	1,518,400
Sep 29, 2026	35.60	35.60	34.08	35.40	35.40	342,600
Sep 28, 2026	35.08	35.43	34.50	34.87	34.87	364,500
Sep 25, 2026	34.80	35.52	34.30	35.50	35.50	412,100
Sep 24, 2026	34.05	35.00	34.00	34.92	34.92	378,500
Sep 23, 2026	36.05	36.10	35.28	35.67	35.67	155,600
Sep 22, 2026	35.70	37.00	35.70	36.34	36.34	176,500
Sep 21, 2026	36.00	36.00	34.70	35.92	35.92	149,100
Sep 18, 2026	34.80	35.52	34.80	35.51	35.51	325,400
Sep 17, 2026	35.50	35.65	34.60	35.55	35.55	852,500
Sep 16, 2026	34.20	35.50	34.20	34.88	34.88	284,600
Sep 15, 2026	33.60	34.31	33.60	33.90	33.90	237,900
Sep 14, 2026	34.04	34.59	33.60	34.38	34.38	292,500
Sep 11, 2026	33.59	34.50	33.31	34.21	34.21	229,800
Sep 10, 2026	33.35	33.50	32.87	33.21	33.21	352,500
Sep 9, 2026	33.90	34.20	33.33	33.35	33.35	315,700
Sep 8, 2026	34.02	34.24	33.75	33.82	33.82	337,600
Sep 4, 2026	34.80	35.00	34.00	34.67	34.67	209,600
Sep 3, 2026	34.31	34.63	34.14	34.50	34.50	188,900
Sep 2, 2026	33.46	33.92	33.34	33.90	33.90	271,900
Sep 1, 2026	34.06	34.51	34.01	34.03	34.03	231,900
Aug 31, 2026	33.80	34.14	33.70	33.93	33.93	330,600
Aug 28, 2026	35.00	35.00	34.36	34.53	34.53	606,000
Aug 27, 2026	34.18	34.38	33.98	34.26	34.26	730,900
Aug 26, 2026	33.36	33.53	33.25	33.34	33.34	204,500
Aug 25, 2026	33.45	33.68	33.23	33.41	33.41	190,200
Aug 24, 2026	33.27	33.27	32.98	33.19	33.19	514,800
Aug 21, 2026	32.79	33.20	32.66	32.82	32.82	269,500
Aug 20, 2026	32.44	33.30	32.18	33.06	33.06	480,100
Aug 19, 2026	33.60	33.72	33.25	33.44	33.44	284,600
Aug 18, 2026	34.59	34.76	34.09	34.14	34.14	283,900
Aug 17, 2026	35.01	35.40	34.86	35.12	35.12	473,600
Aug 14, 2026	36.13	36.43	36.12	36.17	36.17	240,700
Aug 13, 2026	36.07	36.29	35.85	36.04	36.04	220,100
Aug 12, 2026	35.09	36.27	34.56	35.97	35.97	268,200
Aug 11, 2026	35.97	35.97	35.28	35.65	35.65	319,300
Aug 10, 2026	35.43	35.74	35.16	35.19	35.19	695,500
Aug 7, 2026	35.64	36.56	35.64	36.04	36.04	312,300
Aug 6, 2026	34.67	35.24	34.54	34.95	34.95	406,400
Aug 5, 2026	34.73	35.38	34.60	34.65	34.65	279,400
Aug 4, 2026	34.09	35.33	34.09	34.92	34.92	390,900
Aug 3, 2026	33.40	33.99	33.21	33.98	33.98	597,500
Jul 31, 2026	32.48	33.07	32.46	32.70	32.70	617,100
Jul 30, 2026	32.21	33.70	32.14	33.30	33.30	526,800
Jul 29, 2026	31.90	32.29	30.91	32.21	32.21	248,500
Jul 28, 2026	29.89	30.08	29.58	29.85	29.85	1,034,800
Jul 27, 2026	30.51	30.98	30.03	30.36	30.36	652,600
Jul 24, 2026	29.55	29.92	29.55	29.65	29.65	309,000
Jul 23, 2026	28.97	29.55	28.97	29.13	29.13	424,100
Jul 22, 2026	29.26	29.91	29.10	29.54	29.54	481,000
Jul 21, 2026	29.44	29.65	29.24	29.60	29.60	1,028,400
Jul 20, 2026	29.15	29.79	28.30	29.20	29.20	1,068,200
Jul 17, 2026	29.11	29.63	28.57	29.18	29.18	1,236,800
Jul 16, 2026	29.36	29.67	29.27	29.38	29.38	831,800
Jul 15, 2026	29.46	29.57	28.99	29.20	29.20	544,900
Jul 14, 2026	29.35	30.13	29.30	29.74	29.74	552,600
Jul 13, 2026	29.26	29.49	29.04	29.11	29.11	455,900
Jul 10, 2026	29.39	29.53	29.05	29.42	29.42	1,054,900
Jul 9, 2026	29.46	29.85	29.29	29.65	29.65	456,400
Jul 8, 2026	29.10	29.79	28.93	29.72	29.72	1,174,100
Jul 7, 2026	30.30	30.67	29.87	29.94	29.94	2,437,300
Jul 6, 2026	29.80	30.50	29.44	30.20	30.20	2,370,700
Jul 2, 2026	28.86	29.35	28.59	28.82	28.82	566,800
Jul 1, 2026	27.64	27.89	27.22	27.35	27.35	618,300
Jun 30, 2026	27.29	27.88	27.25	27.65	27.65	550,300
Jun 29, 2026	27.76	28.07	27.53	28.01	28.01	592,000
Jun 26, 2026	27.91	28.03	27.66	27.81	27.81	558,200
Jun 25, 2026	28.50	28.50	27.82	27.90	27.90	578,600
Jun 24, 2026	29.16	29.32	28.93	29.11	29.11	569,600
Jun 23, 2026	29.18	29.75	28.93	29.38	29.38	2,608,400
Jun 22, 2026	29.88	30.53	29.50	30.20	30.20	901,900
Jun 18, 2026	30.48	30.76	29.92	30.11	30.11	522,200
Jun 17, 2026	29.52	30.80	29.47	29.57	29.57	669,000
Jun 16, 2026	29.53	29.89	29.46	29.80	29.80	532,400
Jun 15, 2026	29.49	29.80	29.40	29.56	29.56	613,400
Jun 12, 2026	29.35	29.58	29.16	29.54	29.54	373,300
Jun 11, 2026	29.06	29.91	28.91	29.85	29.85	517,800
Jun 10, 2026	30.03	30.24	29.36	29.44	29.44	349,200
Jun 9, 2026	31.00	31.30	29.80	30.30	30.30	362,300
Jun 8, 2026	32.34	32.34	32.02	32.16	32.16	396,100
Jun 5, 2026	33.00	33.50	32.01	32.01	32.01	385,700
Jun 4, 2026	32.68	32.96	32.03	32.94	32.94	496,800
Jun 3, 2026	32.87	33.11	32.66	32.86	32.86	237,000
Jun 2, 2026	31.57	32.29	31.57	32.21	32.21	333,700
Jun 1, 2026	32.05	32.29	31.80	32.15	32.15	386,500
May 29, 2026	32.42	32.64	32.12	32.45	32.45	589,600
May 28, 2026	32.45	33.00	32.44	32.90	32.90	468,000
May 27, 2026	31.18	31.30	31.00	31.11	31.11	357,100
May 26, 2026	32.10	32.19	31.84	32.04	32.04	281,800
May 22, 2026	31.46	31.74	31.26	31.60	31.60	262,600
May 21, 2026	32.00	32.66	31.45	32.52	32.52	310,100
May 20, 2026	31.41	31.78	31.04	31.76	31.76	266,400
May 19, 2026	30.81	31.47	30.65	31.20	31.20	441,700
May 18, 2026	30.66	30.95	30.24	30.24	30.24	432,700
May 15, 2026	30.33	30.63	30.03	30.43	30.43	426,300
May 14, 2026	29.78	29.99	29.53	29.75	29.75	531,200
May 13, 2026	29.99	30.40	29.83	30.36	30.36	575,000
May 12, 2026	31.09	31.37	30.70	31.37	31.37	685,500
May 11, 2026	30.30	31.47	30.17	31.43	31.43	452,500
May 8, 2026	31.91	32.06	31.70	31.90	31.90	444,500
May 7, 2026	31.50	31.72	30.80	31.00	31.00	600,700
May 6, 2026	31.97	32.14	31.40	31.98	31.98	425,800
May 5, 2026	30.90	31.12	30.37	30.97	30.97	422,700
May 4, 2026	30.95	31.49	30.15	30.35	30.35	428,900
May 1, 2026	30.96	31.05	30.37	30.57	30.57	283,300
Apr 30, 2026	31.19	31.84	31.12	31.68	31.68	1,934,800
Apr 29, 2026	31.50	31.80	31.04	31.50	31.50	857,300
Apr 28, 2026	31.63	31.95	31.00	31.36	31.36	850,800
Apr 27, 2026	33.27	35.41	32.68	33.90	33.90	394,200
Apr 24, 2026	32.67	33.73	32.50	32.82	32.82	287,400
Apr 23, 2026	33.03	33.51	32.20	32.62	32.62	421,800
Apr 22, 2026	31.71	32.15	31.36	31.98	31.98	430,300
Apr 21, 2026	32.37	33.39	32.01	32.07	32.07	331,000
Apr 20, 2026	32.71	32.83	32.48	32.66	32.66	498,600
Apr 17, 2026	33.20	33.63	31.45	33.20	33.20	394,700
Apr 16, 2026	32.41	33.00	31.83	32.85	32.85	334,700
Apr 15, 2026	33.41	33.81	32.40	33.03	33.03	237,400
Apr 14, 2026	31.11	31.98	30.24	31.84	31.84	436,700
Apr 13, 2026	29.77	31.26	29.55	31.14	31.14	651,900
Apr 10, 2026	30.55	30.81	30.22	30.44	30.44	418,400
Apr 9, 2026	29.77	30.96	29.55	30.75	30.75	346,900
Apr 8, 2026	30.64	31.73	30.60	31.46	31.46	671,300
Apr 7, 2026	29.42	30.00	29.39	29.94	29.94	750,300
Apr 6, 2026	29.50	30.29	28.71	29.89	29.89	591,400
Apr 2, 2026	28.65	30.15	28.41	29.87	29.87	605,600
Apr 1, 2026	30.72	30.72	29.55	29.93	29.93	639,800
Mar 31, 2026	28.25	29.11	28.08	29.11	29.11	754,500
Mar 30, 2026	29.08	29.11	27.97	28.09	28.09	463,400
Mar 27, 2026	29.95	29.95	28.22	28.51	28.51	419,500
Mar 26, 2026	29.55	30.22	29.21	29.46	29.46	413,200
Mar 25, 2026	30.72	31.09	30.54	30.84	30.84	372,900
Mar 24, 2026	29.70	30.94	29.40	30.54	30.54	495,100
Mar 23, 2026	31.27	32.00	30.35	31.47	31.47	659,300
Mar 20, 2026	30.58	31.01	29.14	29.27	29.27	591,100
Mar 19, 2026	30.00	30.79	29.51	30.41	30.41	504,300
Mar 18, 2026	30.20	30.92	29.79	29.79	29.79	292,200
Mar 17, 2026	30.69	30.85	30.25	30.30	30.30	553,800
Mar 16, 2026	30.50	30.93	30.21	30.75	30.75	480,000
Mar 13, 2026	30.46	31.35	29.93	29.99	29.99	395,300
Mar 12, 2026	30.56	31.12	30.40	30.73	30.73	527,300
Mar 11, 2026	30.25	31.00	29.49	30.50	30.50	298,700
Mar 10, 2026	31.80	32.54	31.05	31.40	31.40	647,000
Mar 9, 2026	29.76	31.07	29.69	30.88	30.88	572,800
Mar 6, 2026	31.24	31.24	29.26	29.67	29.67	1,946,900
Mar 5, 2026	31.00	31.53	29.82	30.28	30.28	811,200
Mar 4, 2026	31.30	31.99	30.81	31.89	31.89	565,600
Mar 3, 2026	28.66	30.80	28.10	30.00	30.00	592,300
Mar 2, 2026	31.01	32.45	31.01	31.92	31.92	471,100
Feb 27, 2026	33.00	34.00	33.00	33.37	33.37	475,700
Feb 26, 2026	32.57	33.99	32.52	32.99	32.99	665,900
Feb 25, 2026	31.20	32.06	31.20	32.00	32.00	323,700
Feb 24, 2026	31.50	31.63	31.00	31.46	31.46	517,100
Feb 23, 2026	32.04	32.53	31.80	31.96	31.96	563,100
Feb 20, 2026	32.08	32.37	30.80	32.29	32.29	939,600
Feb 19, 2026	32.00	32.55	31.89	32.05	32.05	426,500
Feb 18, 2026	32.29	32.31	32.00	32.06	32.06	603,000
Feb 17, 2026	32.76	32.76	32.00	32.55	32.55	811,000
Feb 13, 2026	35.50	35.50	34.00	34.79	34.79	409,600
Feb 12, 2026	35.34	36.90	35.19	36.00	36.00	379,100
Feb 11, 2026	38.33	38.37	37.38	37.73	37.73	304,600
Feb 10, 2026	37.14	37.33	35.65	37.25	37.25	707,000
Feb 9, 2026	36.70	39.00	36.70	38.18	38.18	1,290,900
Feb 6, 2026	34.70	35.50	33.70	35.50	35.50	533,700
Feb 5, 2026	32.00	33.29	32.00	32.92	32.92	1,616,000
Feb 4, 2026	33.48	33.86	31.92	32.43	32.43	972,900
Feb 3, 2026	33.89	34.56	33.80	34.48	34.48	785,800
Feb 2, 2026	35.00	35.44	34.38	35.34	35.34	565,300
Jan 30, 2026	34.38	35.00	33.94	34.75	34.75	366,700
Jan 29, 2026	34.47	34.99	33.94	34.41	34.41	598,400
Jan 28, 2026	33.38	33.75	33.10	33.50	33.50	513,700
Jan 27, 2026	33.00	33.31	32.80	33.21	33.21	332,400
Jan 26, 2026	33.50	34.26	32.96	33.05	33.05	378,400
Jan 23, 2026	33.24	33.50	32.80	33.20	33.20	295,700
Jan 22, 2026	33.68	33.68	32.18	33.52	33.52	444,300
Jan 21, 2026	32.26	33.55	32.26	33.45	33.45	1,740,400
Jan 20, 2026	32.05	32.79	31.34	32.21	32.21	2,021,000
Jan 16, 2026	32.40	33.48	32.30	32.80	32.80	869,500
Jan 15, 2026	34.09	34.09	33.45	33.49	33.49	822,100
Jan 14, 2026	33.60	34.65	33.60	33.77	33.77	281,500
Jan 13, 2026	34.50	34.50	33.67	33.74	33.74	513,300
Jan 12, 2026	34.47	34.89	33.39	34.76	34.76	376,200
Jan 9, 2026	32.60	33.91	32.60	33.73	33.73	255,200
Jan 8, 2026	32.92	32.99	32.00	32.98	32.98	269,500
Jan 7, 2026	33.65	34.00	33.30	33.54	33.54	263,500
Jan 6, 2026	33.96	34.40	33.60	34.31	34.31	831,600
Jan 5, 2026	32.04	33.34	31.83	32.73	32.73	321,200
Jan 2, 2026	31.33	31.80	31.24	31.63	31.63	358,500
Dec 31, 2025	30.65	31.75	30.52	31.20	31.20	155,900
Dec 30, 2025	31.74	32.15	31.33	31.46	31.46	204,500
Dec 29, 2025	31.71	31.85	30.58	31.62	31.62	162,400
Dec 26, 2025	31.62	32.15	31.25	31.85	31.85	187,000
Dec 24, 2025	31.11	32.30	31.11	32.22	32.22	164,000
Dec 23, 2025	32.05	32.50	31.16	32.19	32.19	215,800
Dec 22, 2025	32.75	32.75	30.84	32.05	32.05	235,900
Dec 19, 2025	31.83	32.05	31.60	32.04	32.04	223,300
Dec 18, 2025	31.50	31.69	31.01	31.46	31.46	1,527,200
Dec 17, 2025	32.84	32.95	31.69	31.70	31.70	1,436,800
Dec 16, 2025	31.70	31.72	30.44	31.60	31.60	1,163,300
Dec 15, 2025	32.65	32.65	31.48	31.70	31.70	200,600
Dec 12, 2025	31.30	32.01	31.30	31.63	31.63	205,400
Dec 11, 2025	31.60	31.60	30.30	31.54	31.54	198,700
Dec 10, 2025	30.43	31.80	30.25	31.75	31.75	314,400
Dec 9, 2025	31.81	31.91	31.06	31.51	31.51	173,000
Dec 8, 2025	31.67	32.03	31.28	31.31	31.31	252,000
Dec 5, 2025	31.86	31.89	31.20	31.66	31.66	161,800
Dec 4, 2025	32.03	32.45	31.54	31.63	31.63	205,700
Dec 3, 2025	30.78	32.33	30.44	31.46	31.46	212,400
Dec 2, 2025	31.91	32.31	31.01	31.56	31.56	824,100
Dec 1, 2025	31.05	31.74	31.00	31.30	31.30	422,400
Nov 28, 2025	33.77	34.28	31.58	31.99	31.99	374,200
Nov 26, 2025	31.10	31.93	30.87	31.52	31.52	614,800
Nov 25, 2025	31.04	31.05	30.14	30.71	30.71	333,000
Nov 24, 2025	29.77	31.36	29.54	30.84	30.84	354,500
Nov 21, 2025	30.20	31.01	29.75	30.45	30.45	399,300
Nov 20, 2025	31.01	31.90	30.13	30.17	30.17	337,800
Nov 19, 2025	30.55	32.23	30.16	30.54	30.54	328,100
Nov 18, 2025	31.50	31.50	30.32	30.69	30.69	467,800
Nov 17, 2025	33.20	33.20	32.39	32.70	32.70	216,600
Nov 14, 2025	32.50	33.11	32.01	32.91	32.91	959,000
Nov 13, 2025	34.35	34.70	33.26	33.37	33.37	1,048,900
Nov 12, 2025	34.77	34.77	33.00	33.91	33.91	878,200
Nov 11, 2025	33.40	33.63	33.30	33.53	33.53	266,100
Nov 10, 2025	32.87	33.63	32.24	33.62	33.62	218,700
Nov 7, 2025	33.37	33.66	32.55	33.66	33.66	215,100
Nov 6, 2025	33.39	34.85	33.39	33.48	33.48	435,000
Nov 5, 2025	33.50	33.50	32.01	33.15	33.15	449,800
Nov 4, 2025	34.35	34.40	33.20	33.86	33.86	385,700
Nov 3, 2025	35.62	35.62	34.56	34.79	34.79	307,600
Oct 31, 2025	34.00	35.00	34.00	34.58	34.58	241,700

Mobilize your Website

View Site in Mobile | Classic

Share by: