Hitachi Ltd (HTHIF) stock
HTHIFOTCHeavy Construction Other Than Bldg Const - ContractorsFiscal year ends March 31Also trades as HTHIY
Financials through fiscal 2011, year ended Mar 31, 2011Last filing: 20-F on Jun 24, 2011
$35.07−1.26 (-3.47%)
Close on Oct 19, 2026
Price history
Hitachi share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$35.07
-3.47% on the day
52-week range
$27.10 – $38.53
-9.0% from the high
Change over 52 weeks
+15.3%
From $30.41 on Oct 17, 2025
Average volume
38,368
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $37.41 | $37.41 | $34.61 | $35.07 | -3.47% | 29,251 |
| Oct 16, 2026 | $35.08 | $36.78 | $34.27 | $36.33 | +5.47% | 45,561 |
| Oct 15, 2026 | $35.13 | $35.99 | $34.38 | $34.45 | -5.16% | 7,524 |
| Oct 14, 2026 | $36.73 | $36.73 | $34.12 | $36.32 | -0.50% | 6,182 |
| Oct 13, 2026 | $35.22 | $36.50 | $34.00 | $36.50 | +1.78% | 29,498 |
| Oct 12, 2026 | $34.61 | $36.79 | $34.61 | $35.86 | +1.87% | 5,465 |
| Oct 9, 2026 | $34.70 | $36.41 | $34.70 | $35.20 | -0.07% | 5,276 |
| Oct 8, 2026 | $37.50 | $37.50 | $34.38 | $35.23 | +0.58% | 11,354 |
| Oct 7, 2026 | $33.50 | $37.14 | $33.50 | $35.02 | -2.52% | 44,486 |
| Oct 6, 2026 | $36.00 | $36.25 | $33.75 | $35.93 | -2.02% | 25,385 |
| Oct 5, 2026 | $35.99 | $36.77 | $35.57 | $36.67 | +2.95% | 5,369 |
| Oct 2, 2026 | $35.92 | $35.93 | $34.15 | $35.62 | +2.81% | 9,307 |
| Oct 1, 2026 | $37.20 | $37.20 | $34.44 | $34.64 | +4.98% | 10,672 |
| Sep 30, 2026 | $34.09 | $35.81 | $33.00 | $33.00 | -6.77% | 4,886 |
| Sep 29, 2026 | $36.09 | $36.09 | $33.65 | $35.40 | -1.02% | 4,966 |
| Sep 28, 2026 | $37.57 | $37.57 | $34.38 | $35.76 | +2.29% | 5,250 |
| Sep 25, 2026 | $36.42 | $36.51 | $34.73 | $34.96 | +0.64% | 47,469 |
| Sep 24, 2026 | $37.07 | $37.07 | $33.80 | $34.74 | -0.04% | 83,123 |
| Sep 23, 2026 | $35.73 | $35.73 | $33.74 | $34.75 | -2.99% | 8,418 |
| Sep 22, 2026 | $36.00 | $36.32 | $35.66 | $35.82 | -1.65% | 5,345 |
| Sep 21, 2026 | $35.50 | $36.71 | $35.50 | $36.42 | +3.25% | 5,473 |
| Sep 18, 2026 | $35.50 | $36.48 | $34.90 | $35.27 | -3.84% | 6,727 |
| Sep 17, 2026 | $36.21 | $36.68 | $34.82 | $36.68 | +6.02% | 7,275 |
| Sep 16, 2026 | $35.51 | $36.00 | $33.79 | $34.60 | +2.04% | 27,839 |
| Sep 15, 2026 | $32.39 | $33.96 | $32.26 | $33.91 | -1.17% | 8,730 |
| Sep 14, 2026 | $34.50 | $35.31 | $34.10 | $34.31 | +0.47% | 7,778 |
| Sep 11, 2026 | $33.76 | $34.81 | $32.98 | $34.15 | +2.37% | 26,725 |
| Sep 10, 2026 | $35.70 | $35.70 | $31.55 | $33.36 | -0.07% | 21,929 |
| Sep 9, 2026 | $34.56 | $35.80 | $31.65 | $33.38 | -1.27% | 6,370 |
| Sep 8, 2026 | $34.44 | $34.44 | $33.81 | $33.81 | -0.49% | 3,172 |
| Sep 4, 2026 | $36.50 | $36.50 | $33.01 | $33.98 | -1.32% | 8,018 |
| Sep 3, 2026 | $34.20 | $34.58 | $33.88 | $34.43 | +2.78% | 14,265 |
| Sep 2, 2026 | $34.76 | $34.76 | $33.40 | $33.50 | -2.28% | 3,867 |
| Sep 1, 2026 | $34.57 | $34.57 | $33.07 | $34.28 | +1.37% | 9,919 |
| Aug 31, 2026 | $36.10 | $36.10 | $33.82 | $33.82 | -2.98% | 98,067 |
| Aug 28, 2026 | $35.15 | $35.15 | $34.36 | $34.86 | +2.65% | 305,762 |
| Aug 27, 2026 | $35.60 | $35.86 | $33.96 | $33.96 | -1.05% | 9,574 |
| Aug 26, 2026 | $35.75 | $35.75 | $32.42 | $34.32 | +5.79% | 9,855 |
| Aug 25, 2026 | $35.35 | $35.35 | $31.20 | $32.45 | -2.64% | 2,796 |
| Aug 24, 2026 | $33.33 | $33.33 | $30.70 | $33.33 | +1.72% | 21,780 |
| Aug 21, 2026 | $33.80 | $34.80 | $32.75 | $32.76 | -1.09% | 5,673 |
| Aug 20, 2026 | $33.75 | $33.79 | $32.07 | $33.12 | -1.47% | 31,609 |
| Aug 19, 2026 | $35.05 | $35.05 | $33.62 | $33.62 | -0.36% | 9,350 |
| Aug 18, 2026 | $35.95 | $35.95 | $32.05 | $33.74 | -6.18% | 7,535 |
| Aug 17, 2026 | $36.74 | $37.00 | $34.97 | $35.96 | -5.32% | 11,555 |
| Aug 14, 2026 | $37.94 | $37.99 | $36.82 | $37.98 | +2.68% | 26,130 |
| Aug 13, 2026 | $37.00 | $37.81 | $35.13 | $36.99 | +0.64% | 7,141 |
| Aug 12, 2026 | $38.26 | $38.26 | $35.00 | $36.76 | +8.08% | 4,331 |
| Aug 11, 2026 | $34.48 | $35.00 | $34.01 | $34.01 | -4.12% | 5,416 |
| Aug 10, 2026 | $35.64 | $35.78 | $35.29 | $35.47 | +3.66% | 12,575 |
| Aug 7, 2026 | $33.29 | $36.00 | $33.29 | $34.22 | -2.79% | 5,106 |
| Aug 6, 2026 | $34.91 | $35.60 | $33.42 | $35.20 | +4.57% | 8,533 |
| Aug 5, 2026 | $34.00 | $35.50 | $32.47 | $33.66 | -5.33% | 17,712 |
| Aug 4, 2026 | $32.03 | $35.55 | $32.03 | $35.55 | +6.04% | 19,712 |
| Aug 3, 2026 | $33.51 | $35.05 | $33.00 | $33.53 | +5.95% | 17,786 |
| Jul 31, 2026 | $32.71 | $33.01 | $31.54 | $31.65 | -2.46% | 21,260 |
| Jul 30, 2026 | $32.87 | $33.60 | $31.27 | $32.45 | +3.43% | 46,044 |
| Jul 29, 2026 | $30.99 | $31.37 | $29.46 | $31.37 | +4.75% | 5,481 |
| Jul 28, 2026 | $29.93 | $30.99 | $27.46 | $29.95 | -2.22% | 244,480 |
| Jul 27, 2026 | $30.41 | $30.99 | $30.14 | $30.63 | +6.63% | 33,097 |
| Jul 24, 2026 | $30.00 | $30.02 | $28.72 | $28.72 | +1.16% | 11,302 |
| Jul 23, 2026 | $28.39 | $29.88 | $28.39 | $28.39 | -3.19% | 13,428 |
| Jul 22, 2026 | $29.97 | $29.97 | $28.48 | $29.33 | +0.30% | 67,052 |
| Jul 21, 2026 | $29.00 | $30.14 | $28.76 | $29.24 | +0.42% | 100,599 |
| Jul 20, 2026 | $29.15 | $30.99 | $29.12 | $29.12 | -0.09% | 19,693 |
| Jul 17, 2026 | $29.88 | $29.88 | $28.41 | $29.15 | -2.67% | 15,224 |
| Jul 16, 2026 | $29.95 | $29.95 | $28.55 | $29.95 | +4.59% | 6,688 |
| Jul 15, 2026 | $27.81 | $29.10 | $27.81 | $28.63 | -3.77% | 34,961 |
| Jul 14, 2026 | $29.46 | $29.88 | $29.46 | $29.75 | -2.10% | 6,257 |
| Jul 13, 2026 | $30.95 | $30.95 | $29.30 | $30.39 | +8.78% | 7,780 |
| Jul 10, 2026 | $29.82 | $29.82 | $27.94 | $27.94 | -5.99% | 11,796 |
| Jul 9, 2026 | $31.45 | $31.45 | $28.34 | $29.72 | +9.07% | 10,434 |
| Jul 8, 2026 | $29.46 | $29.46 | $27.25 | $27.25 | -8.53% | 90,084 |
| Jul 7, 2026 | $30.00 | $30.18 | $28.71 | $29.79 | -0.71% | 25,087 |
| Jul 6, 2026 | $30.99 | $30.99 | $28.69 | $30.00 | +0.59% | 95,310 |
| Jul 2, 2026 | $31.10 | $31.10 | $27.11 | $29.83 | +3.13% | 15,346 |
| Jul 1, 2026 | $27.88 | $29.50 | $27.88 | $28.92 | +2.10% | 143,492 |
| Jun 30, 2026 | $28.85 | $29.60 | $27.85 | $28.33 | +1.82% | 89,791 |
| Jun 29, 2026 | $27.90 | $28.96 | $27.41 | $27.82 | +0.15% | 26,557 |
| Jun 26, 2026 | $27.10 | $27.83 | $27.10 | $27.78 | +1.33% | 8,858 |
| Jun 25, 2026 | $28.50 | $28.50 | $27.40 | $27.42 | -5.43% | 11,974 |
| Jun 24, 2026 | $28.81 | $29.20 | $28.50 | $28.99 | -3.20% | 10,041 |
| Jun 23, 2026 | $30.40 | $30.40 | $29.07 | $29.95 | -1.39% | 321,952 |
| Jun 22, 2026 | $31.47 | $31.47 | $29.93 | $30.37 | +1.49% | 144,084 |
| Jun 18, 2026 | $30.47 | $31.06 | $29.76 | $29.92 | +0.31% | 67,953 |
| Jun 17, 2026 | $29.40 | $30.00 | $28.50 | $29.83 | -1.40% | 276,239 |
| Jun 16, 2026 | $27.75 | $31.00 | $27.75 | $30.25 | +3.19% | 17,277 |
| Jun 15, 2026 | $29.46 | $29.46 | $29.08 | $29.32 | -2.54% | 14,945 |
| Jun 12, 2026 | $29.46 | $31.67 | $29.01 | $30.09 | -1.57% | 198,485 |
| Jun 11, 2026 | $30.57 | $30.57 | $29.00 | $30.57 | +0.81% | 49,205 |
| Jun 10, 2026 | $30.11 | $30.47 | $29.19 | $30.32 | +0.90% | 13,374 |
| Jun 9, 2026 | $31.38 | $32.06 | $29.58 | $30.05 | -9.06% | 14,314 |
| Jun 8, 2026 | $33.38 | $33.44 | $32.62 | $33.05 | +2.63% | 9,163 |
| Jun 5, 2026 | $32.62 | $32.62 | $32.20 | $32.20 | -1.50% | 27,599 |
| Jun 4, 2026 | $31.32 | $32.69 | $31.32 | $32.69 | +4.37% | 38,505 |
| Jun 3, 2026 | $31.32 | $32.28 | $31.32 | $31.32 | -2.88% | 18,869 |
| Jun 2, 2026 | $29.51 | $32.86 | $29.51 | $32.25 | -2.30% | 6,388 |
| Jun 1, 2026 | $29.80 | $33.02 | $29.80 | $33.01 | +2.54% | 9,508 |
| May 29, 2026 | $31.03 | $32.19 | $31.03 | $32.19 | -2.60% | 2,981 |
| May 28, 2026 | $31.10 | $33.05 | $31.08 | $33.05 | +6.44% | 5,855 |
| May 27, 2026 | $32.21 | $32.65 | $31.05 | $31.05 | -3.54% | 26,968 |
| May 26, 2026 | $32.08 | $32.65 | $31.84 | $32.19 | +1.08% | 8,701 |
| May 22, 2026 | $31.55 | $31.85 | $30.31 | $31.85 | -0.06% | 29,545 |
| May 21, 2026 | $30.50 | $32.09 | $30.50 | $31.86 | -0.27% | 6,393 |
| May 20, 2026 | $33.30 | $33.30 | $28.80 | $31.95 | +2.95% | 10,827 |
| May 19, 2026 | $28.84 | $31.72 | $28.84 | $31.03 | +3.48% | 29,723 |
| May 18, 2026 | $28.15 | $31.30 | $28.15 | $29.99 | -1.26% | 12,565 |
| May 15, 2026 | $29.63 | $32.25 | $29.63 | $30.38 | -1.86% | 63,426 |
| May 14, 2026 | $29.55 | $30.95 | $29.55 | $30.95 | +4.98% | 12,062 |
| May 13, 2026 | $31.34 | $31.34 | $29.40 | $29.48 | -1.14% | 10,087 |
| May 12, 2026 | $28.39 | $31.58 | $28.39 | $29.82 | -1.14% | 35,432 |
| May 11, 2026 | $32.27 | $33.05 | $29.66 | $30.16 | -1.70% | 20,022 |
| May 8, 2026 | $30.69 | $33.45 | $29.50 | $30.69 | -4.75% | 197,525 |
| May 7, 2026 | $31.78 | $32.34 | $30.22 | $32.22 | +1.45% | 20,934 |
| May 6, 2026 | $31.64 | $32.95 | $30.92 | $31.75 | +5.83% | 13,009 |
| May 5, 2026 | $29.64 | $31.16 | $29.25 | $30.00 | -4.13% | 7,313 |
| May 4, 2026 | $29.76 | $31.30 | $29.76 | $31.30 | +2.19% | 7,204 |
| May 1, 2026 | $29.74 | $31.69 | $29.60 | $30.63 | -2.22% | 7,614 |
| Apr 30, 2026 | $31.20 | $32.73 | $31.20 | $31.32 | -2.89% | 67,325 |
| Apr 29, 2026 | $30.80 | $32.39 | $30.01 | $32.25 | -0.16% | 80,193 |
| Apr 28, 2026 | $31.77 | $32.31 | $30.19 | $32.31 | -6.23% | 6,141 |
| Apr 27, 2026 | $33.25 | $34.45 | $32.22 | $34.45 | +4.57% | 11,981 |
| Apr 24, 2026 | $32.84 | $32.96 | $32.17 | $32.94 | +1.09% | 14,387 |
| Apr 23, 2026 | $33.00 | $33.00 | $31.36 | $32.59 | -1.99% | 174,505 |
| Apr 22, 2026 | $30.73 | $33.25 | $30.73 | $33.25 | +4.86% | 40,257 |
| Apr 21, 2026 | $32.90 | $32.99 | $31.71 | $31.71 | -3.87% | 20,328 |
| Apr 20, 2026 | $33.50 | $33.50 | $32.57 | $32.99 | -0.58% | 5,113 |
| Apr 17, 2026 | $33.33 | $33.48 | $31.90 | $33.18 | +1.08% | 4,986 |
| Apr 16, 2026 | $31.64 | $33.58 | $30.17 | $32.82 | -3.08% | 9,485 |
| Apr 15, 2026 | $31.94 | $33.90 | $30.98 | $33.86 | +7.48% | 26,468 |
| Apr 14, 2026 | $31.50 | $32.25 | $31.46 | $31.51 | +3.63% | 6,743 |
| Apr 13, 2026 | $31.67 | $31.67 | $28.33 | $30.40 | +3.27% | 199,013 |
| Apr 10, 2026 | $30.96 | $30.96 | $29.44 | $29.44 | -5.31% | 14,998 |
| Apr 9, 2026 | $29.81 | $31.09 | $29.81 | $31.09 | -3.06% | 7,012 |
| Apr 8, 2026 | $33.17 | $33.17 | $31.04 | $32.07 | +6.09% | 13,482 |
| Apr 7, 2026 | $30.52 | $30.52 | $28.49 | $30.23 | +4.44% | 4,911 |
| Apr 6, 2026 | $30.21 | $30.50 | $28.95 | $28.95 | -4.59% | 5,325 |
| Apr 2, 2026 | $30.00 | $30.52 | $28.32 | $30.34 | +1.41% | 6,563 |
| Apr 1, 2026 | $29.00 | $31.14 | $29.00 | $29.92 | +0.72% | 106,988 |
| Mar 31, 2026 | $28.34 | $29.70 | $28.32 | $29.70 | +5.77% | 7,197 |
| Mar 30, 2026 | $30.50 | $30.50 | $27.89 | $28.08 | -3.47% | 11,929 |
| Mar 27, 2026 | $28.57 | $29.33 | $28.55 | $29.09 | -5.19% | 10,485 |
| Mar 26, 2026 | $29.21 | $30.69 | $29.21 | $30.68 | -0.73% | 8,351 |
| Mar 25, 2026 | $32.21 | $32.21 | $30.43 | $30.91 | +0.86% | 20,643 |
| Mar 24, 2026 | $31.85 | $31.85 | $29.68 | $30.65 | -3.02% | 5,360 |
| Mar 23, 2026 | $30.63 | $32.10 | $30.00 | $31.60 | +2.93% | 26,145 |
| Mar 20, 2026 | $29.84 | $31.36 | $29.22 | $30.70 | +3.33% | 7,035 |
| Mar 19, 2026 | $29.71 | $31.19 | $29.08 | $29.71 | -4.08% | 8,393 |
| Mar 18, 2026 | $30.22 | $31.49 | $30.22 | $30.98 | +0.96% | 3,160 |
| Mar 17, 2026 | $30.73 | $30.73 | $29.66 | $30.68 | +0.49% | 6,486 |
| Mar 16, 2026 | $29.41 | $30.90 | $28.34 | $30.53 | +0.26% | 10,078 |
| Mar 13, 2026 | $31.07 | $31.07 | $28.90 | $30.45 | -0.16% | 15,654 |
| Mar 12, 2026 | $32.01 | $32.01 | $30.50 | $30.50 | +0.33% | 16,542 |
| Mar 11, 2026 | $28.85 | $31.51 | $28.85 | $30.40 | -4.99% | 48,385 |
| Mar 10, 2026 | $29.35 | $32.00 | $29.35 | $32.00 | +7.13% | 14,369 |
| Mar 9, 2026 | $31.09 | $31.09 | $28.91 | $29.87 | -1.82% | 11,014 |
| Mar 6, 2026 | $30.71 | $30.71 | $28.74 | $30.42 | -0.28% | 9,127 |
| Mar 5, 2026 | $29.89 | $31.88 | $29.39 | $30.50 | -2.64% | 9,058 |
| Mar 4, 2026 | $29.64 | $31.74 | $29.64 | $31.33 | +4.07% | 14,850 |
| Mar 3, 2026 | $31.49 | $31.49 | $28.11 | $30.10 | -7.22% | 20,404 |
| Mar 2, 2026 | $32.07 | $32.45 | $31.62 | $32.45 | -2.15% | 80,350 |
| Feb 27, 2026 | $31.50 | $33.60 | $31.50 | $33.16 | +0.18% | 9,636 |
| Feb 26, 2026 | $32.03 | $33.39 | $31.72 | $33.10 | +0.82% | 221,743 |
| Feb 25, 2026 | $31.08 | $32.83 | $31.08 | $32.83 | +3.91% | 11,554 |
| Feb 24, 2026 | $31.98 | $32.00 | $30.63 | $31.60 | -1.42% | 12,366 |
| Feb 23, 2026 | $32.53 | $32.80 | $31.90 | $32.05 | +0.98% | 80,758 |
| Feb 20, 2026 | $30.95 | $32.04 | $30.35 | $31.74 | -1.60% | 3,154 |
| Feb 19, 2026 | $31.44 | $32.95 | $30.65 | $32.26 | -0.14% | 26,884 |
| Feb 18, 2026 | $32.63 | $32.63 | $31.22 | $32.30 | -0.32% | 21,259 |
| Feb 17, 2026 | $33.00 | $33.00 | $30.33 | $32.40 | -9.01% | 65,602 |
| Feb 13, 2026 | $35.00 | $35.61 | $34.42 | $35.61 | -5.35% | 13,402 |
| Feb 12, 2026 | $36.73 | $38.45 | $35.45 | $37.62 | +1.00% | 9,694 |
| Feb 11, 2026 | $36.07 | $38.34 | $36.07 | $37.25 | +0.61% | 6,735 |
| Feb 10, 2026 | $37.85 | $37.85 | $36.60 | $37.03 | -2.70% | 10,554 |
| Feb 9, 2026 | $37.94 | $38.53 | $36.46 | $38.05 | +7.32% | 60,964 |
| Feb 6, 2026 | $35.50 | $36.20 | $34.56 | $35.46 | +10.35% | 36,417 |
| Feb 5, 2026 | $32.90 | $33.24 | $32.13 | $32.13 | -3.94% | 32,549 |
| Feb 4, 2026 | $33.88 | $34.39 | $32.78 | $33.45 | -1.85% | 46,908 |
| Feb 3, 2026 | $34.42 | $35.84 | $33.92 | $34.08 | -2.06% | 55,726 |
| Feb 2, 2026 | $35.01 | $35.50 | $34.72 | $34.80 | -2.58% | 8,300 |
| Jan 30, 2026 | $33.80 | $36.90 | $33.80 | $35.72 | +0.62% | 28,981 |
| Jan 29, 2026 | $35.14 | $35.50 | $33.72 | $35.50 | +3.66% | 7,767 |
| Jan 28, 2026 | $35.30 | $35.30 | $33.10 | $34.25 | +2.49% | 25,041 |
| Jan 27, 2026 | $34.56 | $34.56 | $32.06 | $33.42 | -3.31% | 9,302 |
| Jan 26, 2026 | $34.20 | $34.66 | $32.38 | $34.56 | -1.45% | 34,180 |
| Jan 23, 2026 | $34.25 | $35.07 | $33.33 | $35.07 | +3.54% | 11,176 |
| Jan 22, 2026 | $32.50 | $34.54 | $32.50 | $33.87 | -1.28% | 100,429 |
| Jan 21, 2026 | $33.80 | $34.31 | $33.20 | $34.31 | +3.20% | 118,612 |
| Jan 20, 2026 | $32.85 | $33.25 | $32.30 | $33.25 | +0.90% | 8,490 |
| Jan 16, 2026 | $33.00 | $33.95 | $31.53 | $32.95 | -4.71% | 68,790 |
| Jan 15, 2026 | $34.02 | $34.58 | $33.82 | $34.58 | +3.57% | 3,197 |
| Jan 14, 2026 | $33.99 | $34.75 | $33.39 | $33.39 | -1.66% | 125,236 |
| Jan 13, 2026 | $35.20 | $35.20 | $33.77 | $33.95 | -3.24% | 53,953 |
| Jan 12, 2026 | $33.50 | $35.09 | $33.50 | $35.09 | +4.74% | 5,708 |
| Jan 9, 2026 | $33.69 | $34.25 | $31.26 | $33.50 | +2.27% | 7,762 |
| Jan 8, 2026 | $33.28 | $33.28 | $32.30 | $32.76 | -3.98% | 9,289 |
| Jan 7, 2026 | $34.50 | $34.50 | $32.40 | $34.11 | -0.58% | 54,288 |
| Jan 6, 2026 | $34.31 | $34.31 | $33.94 | $34.31 | +2.03% | 3,670 |
| Jan 5, 2026 | $32.00 | $33.68 | $32.00 | $33.63 | +7.41% | 32,835 |
| Jan 2, 2026 | $33.15 | $33.15 | $31.31 | $31.31 | -2.46% | 14,516 |
| Dec 31, 2025 | $32.55 | $32.55 | $31.20 | $32.10 | +0.31% | 5,508 |
| Dec 30, 2025 | $32.55 | $32.55 | $31.20 | $32.00 | +2.14% | 7,732 |
| Dec 29, 2025 | $31.96 | $32.36 | $31.33 | $31.33 | +2.76% | 4,985 |
| Dec 26, 2025 | $31.33 | $32.16 | $30.49 | $30.49 | -7.68% | 22,668 |
| Dec 24, 2025 | $33.65 | $33.65 | $31.18 | $33.03 | +3.25% | 2,681 |
| Dec 23, 2025 | $33.27 | $33.27 | $31.90 | $31.99 | -0.67% | 7,210 |
| Dec 22, 2025 | $32.66 | $33.00 | $31.68 | $32.20 | +2.51% | 5,184 |
| Dec 19, 2025 | $30.60 | $32.50 | $29.90 | $31.41 | -0.36% | 9,105 |
| Dec 18, 2025 | $32.50 | $32.50 | $30.81 | $31.53 | -1.64% | 11,505 |
| Dec 17, 2025 | $32.96 | $33.05 | $31.55 | $32.05 | +1.28% | 5,145 |
| Dec 16, 2025 | $32.40 | $32.40 | $31.28 | $31.65 | -0.92% | 5,378 |
| Dec 15, 2025 | $31.70 | $32.70 | $30.90 | $31.94 | -2.48% | 7,727 |
| Dec 12, 2025 | $31.05 | $32.75 | $31.05 | $32.75 | +3.60% | 3,639 |
| Dec 11, 2025 | $31.85 | $31.85 | $31.61 | $31.61 | -1.63% | 2,090 |
| Dec 10, 2025 | $32.24 | $32.50 | $31.20 | $32.14 | +2.26% | 4,225 |
| Dec 9, 2025 | $30.65 | $32.65 | $30.12 | $31.43 | -3.42% | 7,702 |
| Dec 8, 2025 | $30.61 | $32.54 | $30.61 | $32.54 | -0.79% | 10,071 |
| Dec 5, 2025 | $30.58 | $32.80 | $30.58 | $32.80 | +4.19% | 15,914 |
| Dec 4, 2025 | $31.48 | $32.39 | $30.56 | $31.48 | -2.99% | 14,451 |
| Dec 3, 2025 | $30.56 | $32.82 | $30.46 | $32.45 | +3.53% | 44,675 |
| Dec 2, 2025 | $32.61 | $32.61 | $31.34 | $31.34 | +2.43% | 3,836 |
| Dec 1, 2025 | $30.40 | $32.35 | $30.40 | $30.60 | -2.69% | 7,026 |
| Nov 28, 2025 | $30.83 | $31.44 | $30.38 | $31.44 | -3.51% | 4,005 |
| Nov 26, 2025 | $32.90 | $32.90 | $29.65 | $32.58 | +5.09% | 5,000 |
| Nov 25, 2025 | $30.49 | $31.01 | $30.08 | $31.01 | +2.65% | 13,313 |
| Nov 24, 2025 | $31.34 | $31.34 | $29.86 | $30.21 | -3.61% | 6,748 |
| Nov 21, 2025 | $31.34 | $31.34 | $30.21 | $31.34 | -1.88% | 76,356 |
| Nov 20, 2025 | $31.94 | $31.94 | $30.81 | $31.94 | +3.17% | 23,574 |
| Nov 19, 2025 | $31.00 | $31.04 | $30.10 | $30.96 | +4.41% | 6,020 |
| Nov 18, 2025 | $29.65 | $30.93 | $29.65 | $29.65 | -9.60% | 8,921 |
| Nov 17, 2025 | $32.40 | $34.45 | $32.40 | $32.80 | -1.14% | 8,689 |
| Nov 14, 2025 | $32.30 | $33.50 | $31.63 | $33.18 | -1.29% | 6,715 |
| Nov 13, 2025 | $35.17 | $35.25 | $33.23 | $33.61 | -0.56% | 7,733 |
| Nov 12, 2025 | $36.43 | $36.43 | $32.91 | $33.80 | +0.06% | 291,504 |
| Nov 11, 2025 | $33.61 | $33.78 | $32.38 | $33.78 | -2.83% | 12,573 |
| Nov 10, 2025 | $31.15 | $35.20 | $31.15 | $34.77 | +2.92% | 5,665 |
| Nov 7, 2025 | $33.00 | $35.29 | $33.00 | $33.78 | -3.63% | 34,734 |
| Nov 6, 2025 | $35.05 | $35.49 | $33.90 | $35.05 | +3.57% | 4,022 |
| Nov 5, 2025 | $33.81 | $33.85 | $32.54 | $33.85 | +2.64% | 3,520 |
| Nov 4, 2025 | $35.03 | $35.10 | $32.98 | $32.98 | -4.42% | 4,438 |
| Nov 3, 2025 | $36.25 | $36.25 | $34.50 | $34.50 | -3.16% | 6,683 |
| Oct 31, 2025 | $35.56 | $35.78 | $33.80 | $35.63 | +7.18% | 20,760 |
| Oct 30, 2025 | $33.55 | $33.55 | $32.25 | $33.24 | +4.45% | 4,743 |
| Oct 29, 2025 | $31.90 | $34.94 | $31.82 | $31.82 | -1.08% | 31,755 |
| Oct 28, 2025 | $32.00 | $32.65 | $31.04 | $32.17 | +4.83% | 133,746 |
| Oct 27, 2025 | $31.28 | $31.28 | $29.24 | $30.69 | -1.62% | 8,051 |
| Oct 24, 2025 | $30.96 | $31.67 | $29.87 | $31.19 | +6.12% | 8,117 |
| Oct 23, 2025 | $29.17 | $30.11 | $29.17 | $29.39 | +2.31% | 92,419 |
| Oct 22, 2025 | $30.43 | $30.43 | $28.73 | $28.73 | -6.63% | 3,110 |
| Oct 21, 2025 | $30.77 | $30.77 | $29.41 | $30.77 | +1.28% | 5,799 |
| Oct 20, 2025 | $30.05 | $30.56 | $29.13 | $30.38 | -0.10% | 2,959 |
| Oct 17, 2025 | $28.68 | $30.41 | $28.68 | $30.41 | +0.18% | 81,559 |
| Oct 16, 2025 | $29.95 | $30.56 | $29.95 | $30.36 | +6.70% | 7,545 |
| Oct 15, 2025 | $28.64 | $29.92 | $27.75 | $28.45 | -0.70% | 3,836 |
| Oct 14, 2025 | $28.45 | $28.90 | $28.27 | $28.65 | +0.04% | 16,553 |
| Oct 13, 2025 | $29.92 | $29.92 | $28.64 | $28.64 | -0.43% | 4,921 |
| Oct 10, 2025 | $30.58 | $30.58 | $28.26 | $28.77 | -4.08% | 171,501 |
| Oct 9, 2025 | $29.31 | $29.99 | $28.68 | $29.99 | -1.91% | 4,862 |
| Oct 8, 2025 | $30.20 | $30.58 | $29.43 | $30.58 | +2.84% | 9,706 |
| Oct 7, 2025 | $29.65 | $30.65 | $29.21 | $29.73 | – | 7,363 |
Seasonality
HTHIF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.8% | -1.7% | -1.5% | 4.2% | 6.5% | -0.4% | 3.0% | 0.9% | 2.2% | 3.6% | 3.1% | -0.8% |
| Months up | 7 of 10 | 4 of 10 | 5 of 10 | 9 of 10 | 9 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 11.3% | -7.2% | -10.4% | 5.5% | 2.8% | -12.0% | 11.7% | 6.9% | -1.9% | 6.3% | ||
| 2025 | -0.4% | -3.7% | -8.1% | 14.7% | 9.3% | 0.5% | 8.5% | -11.3% | 2.9% | 29.5% | -11.7% | 2.1% |
| 2024 | 11.5% | 5.1% | 11.6% | 0.2% | 9.2% | 11.6% | -1.3% | 6.9% | 7.1% | -8.1% | 10.0% | -1.5% |
| 2023 | 5.5% | -4.1% | 5.4% | 5.1% | 7.7% | 4.4% | 3.6% | 4.6% | -2.8% | -4.0% | 10.4% | 3.5% |
| 2022 | -2.5% | -5.7% | 4.2% | -6.4% | 11.4% | -9.3% | 3.9% | 1.2% | -11.6% | 3.0% | 19.1% | -7.3% |
| 2021 | 4.8% | 12.4% | 1.3% | 7.9% | 7.0% | 4.6% | 3.3% | -1.6% | 10.6% | -6.4% | 0.3% | -8.1% |
| 2020 | -12.5% | -13.7% | -11.1% | 9.9% | 3.9% | -4.5% | -5.0% | 12.4% | 3.4% | 3.4% | 8.6% | 1.9% |
| 2019 | 23.6% | 0.1% | 3.2% | 2.0% | 3.6% | 7.1% | -0.9% | -4.0% | 10.5% | 4.2% | -2.6% | 14.4% |
| 2018 | 5.2% | -0.6% | -6.5% | 0.7% | -2.7% | -4.2% | -2.1% | -7.0% | -2.5% | -2.4% | -3.4% | -14.0% |
| 2017 | 2.0% | 0.9% | -4.9% | 2.5% | 13.1% | -2.1% | 8.5% | 0.8% | 6.1% | 10.9% | -2.9% | 2.1% |