Hitachi, Ltd.
HTHIFOTCIndustrials● Active
$33.05
+$0.85(+2.63%)
Market Cap$148.7B
P/E Ratio—
52W High$38.53
52W Low$23.72
Hitachi, Ltd.（HTHIF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hthif · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$38.53
Feb 9, 2026
-14.2% from here
5-Year Low5Y
$8.20
Mar 8, 2022
+303.0% from low
IPO Priceadj.
$4.20
Apr 26, 2010
+686.8% since IPO
1 Year Ago
$28.26
Jun 9, 2025
+16.9% in 1Y
5 Years Ago
$10.63
Jun 8, 2021
+210.9% in 5Y
10 Years Ago
$4.53
Jun 8, 2016
+629.5% in 10Y
Historical Price Data · HTHIF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $33.38 | $33.44 | $32.62 | $33.05 | $33.05 | 9K | -0.99% |
| Jun 5, 2026 | $32.62 | $32.62 | $32.20 | $32.20 | $32.20 | 28K | -1.29% |
| Jun 4, 2026 | $31.32 | $32.69 | $31.32 | $32.69 | $32.69 | 39K | +4.37% |
| Jun 3, 2026 | $31.32 | $32.28 | $31.32 | $31.32 | $31.32 | 19K | +0.00% |
| Jun 2, 2026 | $29.51 | $32.86 | $29.51 | $32.25 | $32.25 | 6K | +9.28% |
| Jun 1, 2026 | $29.80 | $33.02 | $29.80 | $33.01 | $33.01 | 10K | +10.77% |
| May 29, 2026 | $31.03 | $32.19 | $31.03 | $32.19 | $32.19 | 3K | +3.74% |
| May 28, 2026 | $31.10 | $33.05 | $31.08 | $33.05 | $33.05 | 6K | +6.27% |
| May 27, 2026 | $32.21 | $32.65 | $31.05 | $31.05 | $31.05 | 27K | -3.60% |
| May 26, 2026 | $32.08 | $32.65 | $31.84 | $32.19 | $32.19 | 9K | +0.34% |
| May 22, 2026 | $31.55 | $31.85 | $30.31 | $31.85 | $31.85 | 30K | +0.95% |
| May 21, 2026 | $30.50 | $32.09 | $30.50 | $31.86 | $31.86 | 6K | +4.46% |
| May 20, 2026 | $33.30 | $33.30 | $28.80 | $31.95 | $31.95 | 11K | -4.05% |
| May 19, 2026 | $28.84 | $31.72 | $28.84 | $31.03 | $31.03 | 30K | +7.59% |
| May 18, 2026 | $28.15 | $31.30 | $28.15 | $29.99 | $29.99 | 13K | +6.54% |
| May 15, 2026 | $29.63 | $32.25 | $29.63 | $30.38 | $30.38 | 63K | +2.53% |
| May 14, 2026 | $29.55 | $30.95 | $29.55 | $30.95 | $30.95 | 12K | +4.74% |
| May 13, 2026 | $31.34 | $31.34 | $29.40 | $29.48 | $29.48 | 10K | -5.93% |
| May 12, 2026 | $28.39 | $31.58 | $28.39 | $29.82 | $29.82 | 35K | +5.04% |
| May 11, 2026 | $32.27 | $33.05 | $29.66 | $30.16 | $30.16 | 20K | -6.54% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HTHIF
Jan 1 → Dec 31 · 6 years2026-0.3%$33.15 → $33.05
-0.3%
2025+28.4%$25.00 → $32.10
+28.4%
2024+79.6%$14.08 → $25.29
+79.6%
2023+37.5%$10.38 → $14.27
+37.5%
2022-6.1%$10.65 → $10.00
-6.1%
2021-4.0%$11.12 → $10.67
-4.0%
Best Year2024 · +79.6%
Worst Year2022 · -6.1%
Positive Years3 / 6
Avg Annual Return+22.5%
6Y Total Return+197.2%
6Y CAGR~+19.9% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in HTHIF?
If you invested $1,000 in HTHIF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$7,295
Total Return+629.5%
CAGR~+22.0% / yr
Profit+$6,295
Based on Jun 8, 2016 · $4.53Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Hitachi, Ltd.（HTHIF）所属板块为 Industrials，主要交易场所为 OTC。本页行情快照中的最近价为 $33.05。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HTHIF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HTHIF 历史股价FMP 日线复权 OHLCV