Hitachi (HTHIY) Stock Chart & Stock Price History → This military-backed stock “owns” AI market (From Porter & Company) (Ad) Free HTHIY Stock Alerts $205.53 +4.71 (+2.35%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisChartEarningsFinancialsHeadlinesInsider TradesShort InterestStock AnalysisChartEarningsFinancialsHeadlinesInsider TradesShort Interest Hitachi Stock Price Performance5 Day Performance+3.33%1 Month Performance+10.69%3 Month Performance+19.16%6 Month Performance+44.47%Year-To-Date Performance+42.17%1 Year Performance+76.24% 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 Email Address Ad Crypto 101 MediaSHOCKING Crypto Leak…A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now. HTHIY Stock Chart for Saturday, June, 1, 2024 HTHIY Chart by TradingView Hitachi Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$200.82$205.53+2.35%$205.68$202.0023,802 shs$96.42 billion05/30/2024$199.19$200.82+0.82%$201.83$199.0321,959 shs$94.21 billion05/29/2024$202.69$199.19-1.73%$203.00$195.7831,707 shs$93.44 billion05/28/2024$198.90$202.69+1.91%$203.48$202.0926,352 shs$95.09 billion05/27/2024$198.90$198.90$199.30$198.5724,300 shs$93.31 billion05/24/2024$190.10$198.90+4.63%$199.30$198.5724,375 shs$93.31 billion Get the Latest News and Ratings for HTHIY and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Hitachi and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$188.39$190.10+0.91%$192.81$189.7815,264 shs$89.18 billion05/22/2024$190.62$188.39-1.17%$191.00$188.2120,091 shs$88.38 billion05/21/2024$185.99$190.62+2.49%$191.17$189.0020,115 shs$89.42 billion05/20/2024$184.49$185.99+0.81%$186.86$185.7851,951 shs$87.25 billion05/17/2024$182.72$184.49+0.97%$185.95$183.1079,375 shs$86.55 billion05/16/2024$185.55$182.72-1.53%$186.10$182.7224,968 shs$85.72 billion05/15/2024$186.50$185.55-0.51%$186.21$184.65202,138 shs$87.05 billion05/14/2024$184.35$186.50+1.17%$188.66$185.6758,518 shs$87.49 billion05/13/2024$185.05$184.35-0.38%$185.80$183.31163,775 shs$86.48 billion05/10/2024$183.80$185.05+0.68%$185.88$180.3611,554 shs$86.81 billion05/09/2024$183.88$183.80-0.04%$183.80$182.8211,037 shs$86.22 billion05/08/2024$189.01$183.88-2.71%$183.88$183.1111,229 shs$86.26 billion05/07/2024$190.48$189.01-0.77%$189.88$188.9518,408 shs$88.67 billion05/06/2024$188.99$190.48+0.79%$190.91$189.4915,562 shs$89.36 billion05/03/2024$186.36$188.99+1.41%$189.00$187.6514,232 shs$88.66 billion05/02/2024$185.68$186.36+0.37%$187.05$185.6713,670 shs$87.43 billion05/01/2024$184.50$185.68+0.64%$185.93$183.2310,032 shs$87.11 billion04/30/2024$179.32$184.50+2.89%$186.59$184.5035,265 shs$86.55 billion04/29/2024$177.69$179.32+0.92%$179.44$177.9516,484 shs$84.12 billion04/26/2024$169.39$177.69+4.90%$178.56$176.2224,039 shs$83.36 billion04/25/2024$176.57$169.39-4.07%$170.00$167.9529,426 shs$79.46 billion04/24/2024$172.15$176.57+2.57%$179.50$175.3540,680 shs$82.83 billion04/23/2024$173.08$172.15-0.53%$172.20$171.3057,552 shs$80.76 billion04/22/2024$173.92$173.08-0.49%$173.56$171.7021,548 shs$81.19 billion04/19/2024$176.99$173.92-1.73%$174.55$172.7832,964 shs$81.59 billion04/18/2024$179.94$176.99-1.64%$178.26$176.8421,180 shs$83.03 billion04/17/2024$182.38$179.94-1.34%$181.72$179.6948,648 shs$84.41 billion04/16/2024$187.34$182.38-2.65%$182.41$181.4374,531 shs$85.56 billion04/15/2024$187.49$187.34-0.08%$191.63$187.2522,859 shs$87.88 billion04/12/2024$190.85$187.49-1.76%$190.88$187.2719,235 shs$87.96 billion04/11/2024$183.35$190.85+4.09%$190.85$188.3814,950 shs$89.53 billion04/10/2024$186.08$183.35-1.46%$183.90$182.5826,810 shs$86.01 billion04/09/2024$183.47$186.08+1.42%$187.20$185.7526,467 shs$87.29 billion04/08/2024$183.47$183.47$187.39$183.2730,963 shs$86.07 billionSHOCKING Crypto Leak… (Ad)A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now.04/05/2024$179.98$183.47+1.94%$184.26$183.1530,963 shs$86.07 billion04/04/2024$179.85$179.98+0.07%$183.35$179.8754,699 shs$84.43 billion04/03/2024$178.02$179.85+1.03%$180.60$178.7756,630 shs$84.37 billion04/02/2024$177.04$178.02+0.55%$178.10$177.1715,403 shs$83.51 billion04/01/2024$182.29$177.04-2.88%$178.79$176.5013,144 shs$83.05 billion03/29/2024$182.29$182.29$183.99$182.2120,241 shs$85.52 billion03/28/2024$184.98$182.29-1.45%$183.99$182.2120,221 shs$85.52 billion03/27/2024$181.68$184.98+1.82%$184.99$183.2031,323 shs$86.78 billion03/26/2024$182.34$181.68-0.36%$183.58$180.42114,250 shs$85.23 billion03/25/2024$182.02$182.34+0.17%$184.26$181.8527,468 shs$85.54 billion03/22/2024$182.77$182.02-0.41%$184.37$181.55137,797 shs$85.39 billion03/21/2024$176.61$182.77+3.49%$183.55$181.42115,628 shs$85.74 billion03/20/2024$174.62$176.61+1.14%$177.95$174.55127,625 shs$82.85 billion03/19/2024$170.47$174.62+2.43%$174.98$173.1928,567 shs$81.92 billion03/18/2024$167.92$170.47+1.52%$170.47$168.9511,888 shs$79.97 billion03/15/2024$167.25$168.34+0.65%$168.36$167.2510,775 shs$78.97 billion03/14/2024$167.09$167.25+0.10%$171.25$166.8411,767 shs$78.46 billion03/13/2024$167.89$167.09-0.48%$167.29$161.7614,610 shs$78.39 billion03/12/2024$168.16$167.89-0.16%$167.89$166.9019,504 shs$78.76 billion03/11/2024$175.76$168.16-4.32%$174.00$167.7716,973 shs$78.89 billion03/08/2024$176.57$175.76-0.46%$180.65$174.7116,889 shs$82.45 billion03/07/2024$176.10$176.57+0.26%$177.07$175.7512,457 shs$82.83 billion03/06/2024$176.56$176.10-0.26%$176.84$175.5227,457 shs$82.61 billion03/05/2024$174.94$176.56+0.93%$177.56$175.1827,150 shs$82.83 billion03/04/2024$172.48$174.94+1.43%$180.00$174.0032,130 shs$82.07 billion03/01/2024$168.41$172.48+2.42%$173.23$170.0020,128 shs$80.91 billion02/29/2024$168.60$168.41-0.11%$170.58$167.7117,731 shs$79.00 billion Related Companies: Jacobs Solutions Stock Price Chart KBR Stock Price Chart Fluor Stock Price Chart Sterling Infrastructure Stock Price Chart Construction Partners Stock Price Chart Granite Construction Stock Price Chart Great Lakes Dredge & Dock Stock Price Chart Orion Group Stock Price Chart Southland Stock Price Chart Shimmick Stock Price Chart Receive HTHIY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Hitachi and its competitors with MarketBeat's FREE daily newsletter. This page (OTCMKTS:HTHIY) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaBiden Nomination CANCELED?The Freeport SocietyClaim Your Complimentary Bitcoin RewardCrypto Swap ProfitsTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProDems have chosen Biden replacement?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceNvidia is about to pass AppleWeiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Hitachi, Ltd. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.