Other US listings · HTHIY · stock
Hitachi Ltd. (HTHIY) stock price history
Every Other US listings trading session of Hitachi Ltd. from Apr 1, 1982 to Jul 17, 2026: 11,162 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HTHIY adjusted close, 1982 to 2026
- $57.04
- All time high, 2025
- $39.00
- 52 week high, $25.00 low
- 11,162
- Daily sessions since 1982
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 1982 to 2026 series and minute bars.
HTHIY key facts
- Hitachi Ltd. (HTHIY) closed at $29.18 on Jul 17, 2026 on Other US listings.
- HTHIY's all time high close is $57.04, set on Feb 18, 2025; its all time low close is $3.60 on Aug 9, 1982.
- HTHIY's 52 week range is $25.00 to $39.00.
- HTHIY returned +1.8% over the year to Jul 17, 2026 and +24.6% over five years.
- Over ten years HTHIY returned +233%, +12.8% a year compounded.
- HTHIY's deepest drawdown was -84.5% from Dec 31, 1999 to Mar 2, 2009.
- DataCedar holds 11,162 daily sessions of HTHIY history from Apr 1, 1982, adjusted for splits and dividends, served by the API under a key.
HTHIY price chart, 1982 to 2026
HTHIY returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.3% |
| 3 months | -12.1% |
| 6 months | -11.0% |
| Year to date | -7.2% |
| 1 year | +1.8% |
| 3 years | +15.3% |
| 5 years | +24.6% |
| 10 years | +232.9% |
| Since Apr 1, 1982 | +607.3% |
| Compound annual growth, 44.3 years | +4.5% |
HTHIY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $57.04 on Feb 18, 2025
- All time low close
- $3.60 on Aug 9, 1982
- 52 week high
- $39.00 on Feb 9, 2026
- 52 week low
- $25.00 on Sep 3, 2025
- Deepest drawdown
- -84.5% from Dec 31, 1999 to Mar 2, 2009, recovered Jan 22, 2024
- Best single session
- +17.0% on Oct 27, 1987
- Worst single session
- -49.5% on Feb 19, 2025
- Volatility, 1 year annualised
- 40.6%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 1982
- 7.1×
- Best calendar year
- 1999, +169%
- Worst calendar year
- 2002, -49%
HTHIY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1982 starts on Apr 1, 1982; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $31.33 | $39.00 | $27.22 | $29.18 | -6.5% | 83.2M | 135 |
| 2025 | $50.17 | $57.83 | $18.30 | $31.20 | -36.5% | 80.2M | 250 |
| 2024 | $28.50 | $56.15 | $27.48 | $49.15 | +71.5% | 49.5M | 252 |
| 2023 | $20.09 | $28.72 | $19.13 | $28.66 | +43.0% | 39.1M | 250 |
| 2022 | $21.49 | $24.20 | $15.87 | $20.04 | -6.7% | 68.6M | 251 |
| 2021 | $15.62 | $25.82 | $15.39 | $21.48 | +36.5% | 50.7M | 252 |
| 2020 | $16.98 | $17.00 | $9.11 | $15.74 | -6.0% | 55.9M | 253 |
| 2019 | $10.35 | $17.22 | $10.30 | $16.74 | +59.4% | 62.4M | 252 |
| 2018 | $15.26 | $16.96 | $10.16 | $10.50 | -32.1% | 40.9M | 251 |
| 2017 | $10.64 | $15.93 | $10.36 | $15.47 | +44.5% | 31.1M | 251 |
| 2016 | $11.18 | $11.40 | $7.56 | $10.70 | -4.8% | 38.3M | 252 |
| 2015 | $14.81 | $15.57 | $9.91 | $11.24 | -24.0% | 56.6M | 252 |
| 2014 | $14.93 | $16.53 | $12.98 | $14.78 | -2.4% | 37.4M | 252 |
| 2013 | $11.89 | $15.23 | $10.87 | $15.15 | +29.7% | 40.4M | 252 |
| 2012 | $10.55 | $13.28 | $9.98 | $11.68 | +13.0% | 83.5M | 250 |
| 2011 | $10.64 | $12.94 | $8.92 | $10.34 | -2.3% | 184.2M | 252 |
| 2010 | $6.15 | $10.63 | $6.06 | $10.58 | +73.9% | 70.4M | 252 |
| 2009 | $7.75 | $8.46 | $4.73 | $6.08 | -21.6% | 124M | 252 |
| 2008 | $14.51 | $15.30 | $7.28 | $7.76 | -46.2% | 110.4M | 253 |
| 2007 | $12.34 | $15.71 | $11.62 | $14.43 | +17.7% | 60.1M | 251 |
| 2006 | $13.20 | $15.02 | $10.93 | $12.26 | -6.9% | 61.2M | 251 |
| 2005 | $13.44 | $13.70 | $11.17 | $13.18 | -2.1% | 80.5M | 252 |
| 2004 | $11.57 | $15.71 | $11.09 | $13.46 | +16.4% | 73.1M | 252 |
| 2003 | $7.16 | $12.34 | $6.01 | $11.56 | +62.2% | 79.1M | 252 |
| 2002 | $13.94 | $14.88 | $6.38 | $7.13 | -49.0% | 67.1M | 252 |
| 2001 | $16.37 | $21.63 | $12.20 | $13.97 | -14.6% | 55.8M | 248 |
| 2000 | $30.84 | $31.06 | $16.37 | $16.37 | -46.7% | 48.3M | 252 |
| 1999 | $11.42 | $31.18 | $11.32 | $30.68 | +168.8% | 61.9M | 252 |
| 1998 | $12.97 | $15.94 | $7.59 | $11.41 | -12.3% | 74.3M | 252 |
| 1997 | $17.38 | $22.07 | $12.71 | $13.01 | -24.9% | 28.6M | 253 |
| 1996 | $18.77 | $20.15 | $16.63 | $17.33 | -7.5% | 19.4M | 254 |
| 1995 | $18.24 | $21.21 | $15.35 | $18.73 | +2.4% | 20.4M | 252 |
| 1994 | $13.49 | $20.48 | $13.26 | $18.29 | +35.1% | 17.4M | 252 |
| 1993 | $10.95 | $15.52 | $10.13 | $13.54 | +24.0% | 16.7M | 253 |
| 1992 | $13.56 | $13.83 | $10.18 | $10.92 | -19.1% | 21.8M | 254 |
| 1991 | $14.84 | $18.09 | $12.23 | $13.50 | -8.8% | 16.8M | 253 |
| 1990 | $19.07 | $20.13 | $13.85 | $14.79 | -22.0% | 22.2M | 253 |
| 1989 | $23.14 | $23.97 | $17.97 | $18.96 | -18.0% | 16.6M | 252 |
| 1988 | $16.66 | $27.27 | $16.66 | $23.12 | +42.4% | 46M | 253 |
| 1987 | $12.26 | $19.77 | $10.59 | $16.23 | +32.0% | 77.1M | 253 |
| 1986 | $6.88 | $13.19 | $6.30 | $12.30 | +78.9% | 90.5M | 253 |
| 1985 | $6.04 | $6.90 | $4.69 | $6.88 | +13.4% | 119.2M | 252 |
| 1984 | $6.33 | $7.77 | $5.46 | $6.06 | -4.2% | 75M | 253 |
| 1983 | $6.32 | $7.25 | $5.51 | $6.33 | +1.1% | 69.9M | 253 |
| 1982 | $4.13 | $6.28 | $3.58 | $6.26 | n/a | 47.8M | 191 |
HTHIY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $29.18 | +5.5% |
| June 2026 | $27.65 | -14.8% |
| May 2026 | $32.45 | +2.4% |
| April 2026 | $31.68 | +8.8% |
| March 2026 | $29.11 | -12.8% |
| February 2026 | $33.37 | -4.0% |
| January 2026 | $34.75 | +11.4% |
| December 2025 | $31.20 | -2.5% |
| November 2025 | $31.99 | -7.5% |
| October 2025 | $34.58 | +31.5% |
| September 2025 | $26.30 | -3.2% |
| August 2025 | $27.18 | -9.9% |
About the HTHIY data
Daily bars. 11,162 sessions from Apr 1, 1982 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 1, 1982, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HTHIY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
HTHIY share price history
