Hitachi, Ltd. ( HTHIF) - Price History
Monthly price history for HTHIF (Hitachi, Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $29.24 | $29.24 |
| June 2026 | $28.33 | $28.33 |
| May 2026 | $32.19 | $32.19 |
| April 2026 | $31.32 | $31.32 |
| March 2026 | $29.70 | $29.70 |
| February 2026 | $32.80 | $33.16 |
| January 2026 | $35.34 | $35.72 |
| December 2025 | $31.76 | $32.10 |
| November 2025 | $31.10 | $31.44 |
| October 2025 | $35.24 | $35.62 |
| September 2025 | $27.20 | $27.50 |
| August 2025 | $26.42 | $26.88 |
| July 2025 | $29.77 | $30.28 |
| June 2025 | $27.43 | $27.90 |
| May 2025 | $27.28 | $27.75 |
| April 2025 | $24.97 | $25.40 |
| March 2025 | $21.78 | $22.15 |
| February 2025 | $23.70 | $24.26 |
| January 2025 | $24.62 | $25.19 |
| December 2024 | $24.71 | $25.29 |
| November 2024 | $25.09 | $25.68 |
| October 2024 | $22.80 | $23.34 |
| September 2024 | $24.82 | $25.40 |
| August 2024 | $23.17 | $23.85 |
| July 2024 | $21.67 | $22.31 |
| June 2024 | $21.96 | $22.60 |
| May 2024 | $19.68 | $101.26 |
| April 2024 | $18.02 | $92.76 |
| March 2024 | $17.99 | $92.60 |
| February 2024 | $16.13 | $83.59 |
| January 2024 | $15.35 | $79.55 |
| December 2023 | $13.76 | $71.35 |
| November 2023 | $13.30 | $68.94 |
| October 2023 | $12.05 | $62.44 |
| September 2023 | $12.04 | $65.06 |
| August 2023 | $12.38 | $67.46 |
| July 2023 | $11.84 | $64.50 |
| June 2023 | $11.42 | $62.26 |
| May 2023 | $10.95 | $59.66 |
| April 2023 | $10.16 | $55.39 |
| March 2023 | $9.57 | $52.70 |
| February 2023 | $9.18 | $50.55 |
| January 2023 | $9.58 | $52.73 |
| December 2022 | $9.08 | $50 |
| November 2022 | $9.79 | $53.92 |
| October 2022 | $8.22 | $45.28 |
| September 2022 | $7.89 | $43.94 |
| August 2022 | $9.02 | $50.24 |
| July 2022 | $8.92 | $49.65 |
| June 2022 | $8.58 | $47.78 |
| May 2022 | $9.46 | $52.68 |
| April 2022 | $8.49 | $47.28 |
| March 2022 | $8.98 | $50.53 |
| February 2022 | $8.71 | $49 |
| January 2022 | $9.24 | $52 |
| December 2021 | $9.48 | $53.34 |
| November 2021 | $10.32 | $58.07 |
| October 2021 | $10.29 | $57.92 |
| September 2021 | $10.90 | $61.88 |
| August 2021 | $9.95 | $56.46 |
| July 2021 | $10.11 | $57.40 |
| June 2021 | $9.79 | $55.58 |
| May 2021 | $9.36 | $53.12 |
| April 2021 | $8.74 | $49.64 |
| March 2021 | $8.10 | $46 |
| February 2021 | $8 | $45.86 |
| January 2021 | $7.12 | $40.81 |
| December 2020 | $6.79 | $38.94 |
| November 2020 | $6.66 | $38.21 |
| October 2020 | $6.14 | $35.19 |
| September 2020 | $5.85 | $34.02 |
| August 2020 | $5.74 | $33.36 |
| July 2020 | $5.10 | $29.67 |
| June 2020 | $5.37 | $31.22 |
| May 2020 | $5.62 | $32.70 |
| April 2020 | $5.42 | $31.48 |
| March 2020 | $4.93 | $28.65 |
| February 2020 | $5.55 | $32.80 |
| January 2020 | $6.43 | $38 |
| December 2019 | $7.35 | $43.43 |
| November 2019 | $6.43 | $37.97 |
| October 2019 | $6.60 | $38.99 |
| September 2019 | $6.33 | $37.42 |
| August 2019 | $5.73 | $34.26 |
| July 2019 | $5.97 | $35.67 |
| June 2019 | $6.03 | $36.01 |
| May 2019 | $5.62 | $33.61 |
| April 2019 | $5.43 | $32.43 |
| March 2019 | $5.32 | $31.79 |
| February 2019 | $5.15 | $31.23 |
| January 2019 | $5.15 | $31.21 |
| December 2018 | $4.17 | $25.26 |
| November 2018 | $4.84 | $29.36 |
| October 2018 | $5.02 | $30.40 |
| September 2018 | $5.08 | $6.23 |
| August 2018 | $5.22 | $6.39 |
| July 2018 | $5.61 | $6.87 |
| June 2018 | $5.73 | $7.02 |
| May 2018 | $5.98 | $7.33 |
| April 2018 | $6.14 | $7.53 |
| March 2018 | $6.10 | $7.48 |
| February 2018 | $6.53 | $8 |
| January 2018 | $6.57 | $8.05 |
| December 2017 | $6.24 | $7.65 |
| November 2017 | $6.11 | $7.48 |
| October 2017 | $6.29 | $7.71 |
| September 2017 | $5.67 | $6.95 |
| August 2017 | $5.34 | $6.55 |
| July 2017 | $5.30 | $6.50 |
| June 2017 | $4.89 | $5.99 |
| May 2017 | $4.99 | $6.12 |
| April 2017 | $4.42 | $5.41 |
| March 2017 | $4.31 | $5.28 |
| February 2017 | $4.52 | $5.54 |
| January 2017 | $4.49 | $5.50 |
| December 2016 | $4.40 | $5.39 |
| November 2016 | $4.32 | $5.30 |
| October 2016 | $3.92 | $4.80 |
| September 2016 | $3.78 | $4.63 |
| August 2016 | $3.77 | $4.62 |
| July 2016 | $3.54 | $4.34 |
| June 2016 | $3.37 | $4.13 |
| May 2016 | $3.48 | $4.26 |
| April 2016 | $3.85 | $4.72 |
| March 2016 | $3.71 | $4.55 |
| February 2016 | $3.39 | $4.15 |
| January 2016 | $3.96 | $4.85 |
| December 2015 | $4.61 | $5.65 |
| November 2015 | $4.81 | $5.89 |
| October 2015 | $4.62 | $5.66 |
| September 2015 | $4.10 | $5.03 |
| August 2015 | $4.46 | $5.47 |
| July 2015 | $5.12 | $6.27 |
| June 2015 | $5.42 | $6.64 |
| May 2015 | $5.61 | $6.88 |
| April 2015 | $5.52 | $6.77 |
| March 2015 | $5.55 | $6.80 |
| February 2015 | $5.56 | $6.81 |
| January 2015 | $6.22 | $7.62 |
| December 2014 | $6.16 | $7.55 |
| November 2014 | $6.33 | $7.76 |
| October 2014 | $6.28 | $7.69 |
| September 2014 | $6.28 | $7.70 |
| August 2014 | $6.22 | $7.62 |
| July 2014 | $6.30 | $7.72 |
| June 2014 | $6.02 | $7.38 |
| May 2014 | $5.45 | $6.68 |
| April 2014 | $5.73 | $7.02 |
| March 2014 | $6 | $7.35 |
| February 2014 | $6.42 | $7.87 |
| January 2014 | $6.40 | $7.84 |
| December 2013 | $6.26 | $7.67 |
| November 2013 | $5.99 | $7.34 |
| October 2013 | $5.74 | $7.03 |
| September 2013 | $5.39 | $6.61 |
| August 2013 | $4.79 | $6.10 |
| July 2013 | $5.22 | $6.65 |
| June 2013 | $4.99 | $6.35 |
| May 2013 | $5.41 | $6.88 |
| April 2013 | $4.96 | $6.31 |
| March 2013 | $4.61 | $5.87 |
| February 2013 | $4.48 | $5.70 |
| January 2013 | $4.71 | $6 |
| December 2012 | $4.40 | $5.60 |
| November 2012 | $4.57 | $5.82 |
| October 2012 | $4.21 | $5.36 |
| September 2012 | $4.42 | $5.63 |
| August 2012 | $4.56 | $5.80 |
| July 2012 | $4.71 | $5.99 |
| June 2012 | $4.77 | $6.07 |
| May 2012 | $4.53 | $5.76 |
| April 2012 | $4.82 | $6.13 |
| March 2012 | $5.08 | $6.46 |
| February 2012 | $4.64 | $5.90 |
| January 2012 | $4.43 | $5.64 |
| December 2011 | $4.02 | $5.12 |
| November 2011 | $4.45 | $5.66 |
| October 2011 | $4.36 | $5.55 |
| September 2011 | $3.98 | $5.07 |
| August 2011 | $1.81 | $5.56 |
| July 2011 | $2.02 | $6.20 |
| June 2011 | $1.97 | $6.03 |
| May 2011 | $1.86 | $5.70 |
| April 2011 | $1.79 | $5.48 |
| March 2011 | $1.69 | $5.17 |
| February 2011 | $0.86 | $6.11 |
| January 2011 | $0.77 | $5.47 |
| December 2010 | $23.65 | $23.65 |
| November 2010 | $0.67 | $4.73 |
| October 2010 | $22 | $22 |
| September 2010 | $0.62 | $4.40 |
| August 2010 | $0.55 | $3.90 |
| July 2010 | $21 | $21 |
| June 2010 | $21 | $21 |
| May 2010 | $21 | $21 |
| April 2010 | $0.60 | $4.20 |
| March 2010 | $0.49 | $3.45 |
| February 2010 | $0.50 | $3.55 |
| January 2010 | $0.48 | $3.40 |
| December 2009 | $0.40 | $2.80 |
| November 2009 | $0.46 | $3.25 |
| October 2009 | $0.45 | $3.20 |
| September 2009 | $0.44 | $3.08 |
| August 2009 | $0.48 | $3.40 |
| July 2009 | $0.47 | $3.31 |
| June 2009 | $0.43 | $3.05 |
| May 2009 | $0.47 | $3.31 |
| April 2009 | $0.46 | $3.24 |
| March 2009 | $0.38 | $2.70 |
| February 2009 | $0.40 | $2.86 |
| January 2009 | $0.54 | $3.83 |
| September 2008 | $0.95 | $6.70 |
| July 2008 | $1.04 | $7.50 |
| June 2008 | $0.98 | $7.10 |
| May 2008 | $0.97 | $7 |
| April 2008 | $0.94 | $6.80 |
| March 2008 | $0.87 | $6.40 |
| January 2008 | $0.97 | $7.16 |
| September 2007 | $0.87 | $6.40 |
| June 2007 | $0.96 | $7.27 |
| May 2007 | $0.97 | $7.30 |
| April 2007 | $1 | $7.55 |
| March 2007 | $0.94 | $7.20 |
| February 2007 | $0.92 | $7.03 |
| January 2007 | $0.82 | $6.30 |
| December 2006 | $0.81 | $6.20 |
| November 2006 | $0.73 | $5.60 |
| September 2006 | $0.77 | $5.90 |
| August 2006 | $0.76 | $6 |
| March 2006 | $0.91 | $7.15 |
| February 2006 | $0.83 | $6.70 |
| December 2005 | $0.82 | $6.65 |
| November 2005 | $0.78 | $6.30 |
| October 2005 | $0.75 | $6.10 |
| July 2005 | $0.70 | $5.95 |
| June 2005 | $0.73 | $6.14 |
| May 2005 | $0.69 | $5.80 |
| April 2005 | $0.68 | $5.75 |
| March 2005 | $0.75 | $6.65 |
| January 2005 | $0.76 | $6.70 |
| December 2004 | $0.76 | $6.71 |
| November 2004 | $0.71 | $6.25 |
| September 2004 | $0.65 | $6 |
| August 2004 | $0.65 | $6 |
| July 2004 | $0.68 | $6.25 |
| April 2004 | $0.81 | $7.40 |
| March 2004 | $0.87 | $8 |
| February 2004 | $0.66 | $6.25 |
| January 2004 | $0.66 | $6.25 |
| December 2003 | $0.64 | $6.05 |
| November 2003 | $0.61 | $5.80 |
| August 2003 | $0.47 | $4.46 |
| July 2003 | $0.47 | $4.48 |
| June 2003 | $0.42 | $4 |
| May 2003 | $0.40 | $3.85 |
| April 2003 | $0.35 | $3.30 |
| March 2003 | $0.40 | $3.75 |
| February 2003 | $0.43 | $4.10 |
| January 2003 | $0.42 | $4.05 |
| December 2002 | $0.40 | $3.80 |
| August 2002 | $0.62 | $5.95 |
| June 2002 | $0.67 | $6.43 |
| May 2002 | $0.76 | $7.38 |
| April 2002 | $0.73 | $7.07 |
| March 2002 | $0.79 | $7.65 |
| February 2002 | $0.62 | $5.95 |
| January 2002 | $0.68 | $6.50 |
| December 2001 | $0.74 | $7.18 |
| November 2001 | $0.76 | $7.32 |
| October 2001 | $0.73 | $7 |
| September 2001 | $0.66 | $6.40 |
| August 2001 | $0.91 | $8.80 |
| July 2001 | $0.88 | $8.55 |
HTHIF
Price: $29.24
52 week price:
Dividend Yield: 1.13%
5-year range yield:
Forward Dividend Yield: 0.95%
Payout Ratio: 4761.90%
Payout Ratio Range:
Dividend Per Share: 0.28 USD
Earnings Per Share: 1.11 USD
P/E Ratio: 27.59
Exchange: PNK
Sector: Industrials
Industry: Conglomerates
Market Capitalization: 129.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 17
DGR3: -1.88%
DGR5: 2.99%
DGR10: 30.00%