Hitachi, Ltd.
HTHIYOTCIndustrials● Active
$32.16
+$0.15(+0.47%)
Market Cap$144.8B
P/E Ratio—
52W High$39
52W Low$25
Hitachi, Ltd.（HTHIY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hthiy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$39.00
Feb 9, 2026
-17.5% from here
5-Year Low5Y
$8.00
Mar 8, 2022
+302.0% from low
IPO Priceadj.
$2.36
Apr 1, 1982
+1.3K% since IPO
1 Year Ago
$28.64
Jun 9, 2025
+12.3% in 1Y
5 Years Ago
$11.17
Jun 9, 2021
+187.9% in 5Y
10 Years Ago
$4.59
Jun 9, 2016
+600.7% in 10Y
Historical Price Data · HTHIY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $32.34 | $32.34 | $32.02 | $32.16 | $32.16 | 396K | -0.56% |
| Jun 5, 2026 | $33.00 | $33.50 | $32.01 | $32.01 | $32.01 | 386K | -3.00% |
| Jun 4, 2026 | $32.68 | $32.96 | $32.03 | $32.95 | $32.95 | 497K | +0.83% |
| Jun 3, 2026 | $32.87 | $33.10 | $32.66 | $32.84 | $32.84 | 237K | -0.09% |
| Jun 2, 2026 | $31.57 | $32.29 | $31.57 | $32.29 | $32.29 | 334K | +2.28% |
| Jun 1, 2026 | $32.05 | $32.29 | $31.80 | $32.14 | $32.14 | 387K | +0.28% |
| May 29, 2026 | $32.42 | $32.64 | $32.12 | $32.45 | $32.45 | 590K | +0.09% |
| May 28, 2026 | $32.45 | $33.00 | $32.44 | $32.81 | $32.81 | 468K | +1.11% |
| May 27, 2026 | $31.18 | $31.30 | $31.00 | $31.11 | $31.11 | 357K | -0.22% |
| May 26, 2026 | $32.10 | $32.19 | $31.84 | $32.04 | $32.04 | 282K | -0.19% |
| May 22, 2026 | $31.46 | $31.74 | $31.26 | $31.60 | $31.60 | 263K | +0.45% |
| May 21, 2026 | $32.00 | $32.66 | $31.45 | $32.52 | $32.52 | 310K | +1.63% |
| May 20, 2026 | $31.41 | $31.78 | $31.04 | $31.76 | $31.76 | 266K | +1.11% |
| May 19, 2026 | $30.81 | $31.47 | $30.65 | $31.20 | $31.20 | 442K | +1.27% |
| May 18, 2026 | $30.66 | $30.95 | $30.24 | $30.24 | $30.24 | 433K | -1.37% |
| May 15, 2026 | $30.33 | $30.63 | $30.03 | $30.46 | $30.46 | 426K | +0.43% |
| May 14, 2026 | $29.78 | $29.99 | $29.53 | $29.67 | $29.67 | 531K | -0.37% |
| May 13, 2026 | $29.99 | $30.40 | $29.83 | $30.36 | $30.36 | 575K | +1.23% |
| May 12, 2026 | $31.09 | $31.37 | $30.70 | $31.21 | $31.21 | 686K | +0.39% |
| May 11, 2026 | $30.30 | $31.47 | $30.17 | $31.40 | $31.40 | 453K | +3.63% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HTHIY
Jan 1 → Dec 31 · 6 years2026+2.6%$31.33 → $32.16
+2.6%
2025+23.4%$25.24 → $31.15
+23.4%
2024+71.4%$14.38 → $24.65
+71.4%
2023+42.6%$10.14 → $14.46
+42.6%
2022-6.7%$10.84 → $10.11
-6.7%
2021-3.5%$11.23 → $10.84
-3.5%
Best Year2024 · +71.4%
Worst Year2022 · -6.7%
Positive Years4 / 6
Avg Annual Return+21.6%
6Y Total Return+186.4%
6Y CAGR~+19.2% / yr
Similar Companies in Industrials
View sector
General Electric Company
GE.TO
$43.13+0.00%
Mkt Cap $479.3B
Caterpillar Inc.
CAT
$934.44+0.00%
Mkt Cap $430.4B
GE Aerospace
GE
$330.64+0.00%
Mkt Cap $345.5B
RTX Corporation
RTX
$180.52+0.00%
Mkt Cap $243.1B
The Boeing Company
BA
$219.18+0.00%
Mkt Cap $172.8B
Eaton Corporation plc
ETN
$411.85+0.00%
Mkt Cap $159.9B
Union Pacific Corporation
UNP
$268.57+0.00%
Mkt Cap $159.5B
Deere & Company
DE
$579.19+0.00%
Mkt Cap $156.3B
Honeywell International Inc.
HON
$214.70+0.00%
Mkt Cap $136.0B
Lockheed Martin Corporation
LMT
$521.51+0.00%
Mkt Cap $120.2BWhat If You Invested in HTHIY?
If you invested $1,000 in HTHIY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$7,007
Total Return+600.7%
CAGR~+21.5% / yr
Profit+$6,007
Based on Jun 9, 2016 · $4.59Split & 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.（HTHIY）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 $32.16。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
HTHIY 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。
HTHIY 历史股价FMP 日线复权 OHLCV