Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hino Motors Ltd (OP: HINOY )

33.35 UNCHANGED
Last Price Updated: 11:29 AM EDT, Apr 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 22.15 22.15 22.15 22.15 248 -0.65(-2.85%)
Mar 26, 2009 22.80 22.80 22.80 22.80 0 +0.20(+0.88%)
Mar 25, 2009 22.60 22.60 22.60 22.60 212 +0.60(+2.73%)
Mar 19, 2009 22.00 22.00 22.00 22.00 0 +0.50(+2.33%)
Mar 18, 2009 21.50 21.50 21.50 21.50 105 -0.25(-1.15%)
Mar 17, 2009 21.75 21.75 21.75 21.75 600 +2.25(+11.54%)
Mar 16, 2009 19.50 19.50 19.50 19.50 443 -0.80(-3.94%)
Mar 13, 2009 18.00 20.30 20.30 20.30 0 +0.00(+0.00%)
Mar 12, 2009 20.30 20.30 20.30 20.30 418 +2.30(+12.78%)
Mar 10, 2009 18.00 18.00 18.00 400 +0.00(+0.00%)
Mar 09, 2009 18.00 18.00 18.00 18.00 137 -0.75(-4.00%)
Mar 06, 2009 18.75 18.75 18.75 18.75 167 -0.25(-1.32%)
Mar 05, 2009 19.00 19.00 19.00 19.00 232 +1.00(+5.56%)
Mar 04, 2009 18.00 18.00 18.00 18.00 145 -0.35(-1.91%)
Feb 26, 2009 18.35 18.35 18.35 0 +0.00(+0.00%)
Feb 25, 2009 18.35 18.35 18.35 18.35 116 +0.80(+4.56%)
Feb 24, 2009 17.55 17.55 17.55 17.55 206 -1.95(-10.00%)
Feb 23, 2009 19.50 19.50 19.50 19.50 100 +0.10(+0.52%)
Feb 20, 2009 19.40 19.40 19.40 0 +0.00(+0.00%)
Feb 19, 2009 19.40 19.40 19.40 19.40 154 +0.05(+0.26%)
Feb 18, 2009 19.35 19.35 19.35 19.35 100 -0.75(-3.73%)
Feb 13, 2009 20.10 20.10 20.10 0 +0.00(+0.00%)
Feb 12, 2009 20.10 20.10 20.10 20.10 200 +0.05(+0.25%)
Feb 11, 2009 20.50 20.50 19.40 20.05 800 +0.35(+1.78%)
Feb 10, 2009 19.70 19.70 19.70 19.70 200 +0.35(+1.81%)
Feb 06, 2009 19.35 19.35 19.35 0 +0.00(+0.00%)
Feb 05, 2009 19.35 19.35 19.35 19.35 800 +0.75(+4.03%)
Feb 04, 2009 18.60 18.60 18.60 18.60 149 +0.30(+1.64%)
Feb 03, 2009 18.30 18.30 18.30 18.30 181 -0.80(-4.19%)
Jan 29, 2009 19.10 19.10 19.10 0 +0.00(+0.00%)
Jan 28, 2009 19.10 19.10 19.10 19.10 140 +0.50(+2.69%)
Jan 27, 2009 18.60 18.60 18.60 0 +0.00(+0.00%)
Jan 26, 2009 18.50 18.60 18.50 18.60 2,100 +0.25(+1.36%)
Jan 23, 2009 18.50 18.50 18.35 18.35 600 -0.85(-4.43%)
Jan 22, 2009 19.20 19.20 19.20 19.20 100 -0.10(-0.52%)
Jan 21, 2009 19.30 19.30 19.30 19.30 1,900 -0.30(-1.53%)
Jan 16, 2009 19.60 19.60 19.60 0 +0.00(+0.00%)
Jan 15, 2009 19.60 19.60 19.60 19.60 100 +0.35(+1.82%)
Jan 14, 2009 19.25 19.25 19.25 19.25 109 -1.75(-8.33%)
Jan 13, 2009 21.00 21.00 21.00 21.00 500 -1.05(-4.76%)
Jan 12, 2009 22.05 22.05 22.05 22.05 205 +0.35(+1.61%)
Jan 09, 2009 21.70 21.70 21.70 21.70 300 -0.25(-1.14%)
Jan 08, 2009 21.95 21.95 21.95 21.95 300 +1.55(+7.60%)
Jan 07, 2009 20.40 20.40 20.40 0 +0.00(+0.00%)
Jan 06, 2009 20.40 20.40 20.40 20.40 213 +0.50(+2.51%)
Jan 05, 2009 20.20 20.20 19.90 19.90 600 -0.70(-3.40%)
Dec 31, 2008 20.60 20.60 20.60 0 +0.00(+0.00%)
Dec 30, 2008 20.60 20.60 20.60 20.60 100 +0.60(+3.00%)
Dec 23, 2008 20.10 20.10 19.25 20.00 1,100 -0.75(-3.61%)
Dec 22, 2008 20.75 20.75 20.75 20.75 128 +0.35(+1.72%)
Dec 19, 2008 20.40 20.40 20.40 0 +1.35(+7.09%)
Dec 18, 2008 19.05 19.05 19.05 19.05 1,389 -3.20(-14.38%)
Dec 17, 2008 22.25 22.25 22.25 0 +0.00(+0.00%)
Dec 16, 2008 22.25 22.25 22.25 22.25 300 +2.25(+11.25%)
Dec 15, 2008 20.00 20.00 20.00 20.00 104 +0.75(+3.90%)
Dec 12, 2008 19.25 19.25 19.25 19.25 557 -1.40(-6.78%)
Dec 11, 2008 20.65 20.65 20.65 0 +0.00(+0.00%)
Dec 10, 2008 20.65 20.65 20.65 20.65 200 +1.15(+5.90%)
Dec 09, 2008 19.50 19.50 19.50 19.50 749 +0.50(+2.63%)
Dec 04, 2008 19.00 19.00 19.00 0 +0.00(+0.00%)
Dec 03, 2008 19.00 19.00 19.00 19.00 800 -0.90(-4.52%)
Dec 02, 2008 19.90 19.90 19.90 19.90 100 -0.45(-2.21%)
Dec 01, 2008 20.35 20.35 20.35 20.35 300 -0.50(-2.40%)
Nov 28, 2008 20.85 20.85 20.85 0 +0.00(+0.00%)
Nov 26, 2008 20.85 20.85 20.85 20.85 122 +0.35(+1.71%)
Nov 24, 2008 20.50 20.50 20.50 200 +0.00(+0.00%)
Nov 21, 2008 20.50 20.50 20.50 20.50 311 -0.20(-0.97%)
Nov 20, 2008 20.70 20.70 20.70 20.70 205 -0.30(-1.43%)
Nov 18, 2008 21.00 21.00 21.00 0 +0.00(+0.00%)
Nov 17, 2008 21.00 21.00 21.00 21.00 100 -0.50(-2.33%)
Nov 14, 2008 21.50 21.50 21.50 21.50 111 +0.85(+4.12%)
Nov 13, 2008 20.65 20.65 20.65 20.65 363 -1.85(-8.22%)
Nov 12, 2008 22.50 22.50 22.50 22.50 229 +1.40(+6.64%)
Nov 11, 2008 21.10 21.10 21.10 21.10 119 -1.70(-7.46%)
Nov 10, 2008 22.80 22.80 22.80 22.80 246 -3.05(-11.80%)
Nov 07, 2008 25.85 25.85 25.85 0 +0.00(+0.00%)
Nov 06, 2008 25.85 25.85 25.85 25.85 258 +1.35(+5.51%)
Nov 05, 2008 24.50 24.50 24.50 0 +0.00(+0.00%)
Nov 04, 2008 24.50 25.00 24.50 24.50 1,700 +1.45(+6.29%)
Nov 03, 2008 23.05 23.05 23.05 0 +0.00(+0.00%)
Oct 31, 2008 23.00 23.05 23.00 23.05 476 -2.20(-8.71%)
Oct 30, 2008 25.25 25.25 25.25 25.25 200 -0.50(-1.94%)
Oct 29, 2008 25.00 25.75 25.00 25.75 698 -1.75(-6.36%)
Oct 21, 2008 27.50 27.50 27.50 0 +0.00(+0.00%)
Oct 20, 2008 27.50 27.50 26.75 27.50 315 +1.00(+3.77%)
Oct 17, 2008 26.50 26.50 26.50 26.50 120 -1.90(-6.69%)
Oct 09, 2008 28.40 28.40 28.40 0 +0.00(+0.00%)
Oct 08, 2008 28.40 28.40 28.40 28.40 200 -4.55(-13.81%)
Oct 07, 2008 38.45 32.95 32.95 32.95 230 -5.50(-14.30%)
Oct 03, 2008 38.45 38.45 38.45 0 +0.00(+0.00%)
Oct 02, 2008 38.45 38.45 38.45 38.45 229 -1.05(-2.66%)
Oct 01, 2008 39.50 39.50 39.50 0 +0.00(+0.00%)
Sep 30, 2008 39.50 39.50 39.30 39.50 3,848 +2.50(+6.76%)
Sep 29, 2008 37.00 38.00 37.00 37.00 1,773 -6.80(-15.53%)
Sep 23, 2008 43.80 43.80 43.80 43.80 0 +0.00(+0.00%)
Sep 22, 2008 43.80 43.80 43.80 43.80 233 +1.15(+2.70%)
Sep 19, 2008 42.65 42.65 42.65 0 +0.00(+0.00%)
Sep 18, 2008 42.65 42.65 42.65 42.65 413 +1.65(+4.02%)
Sep 16, 2008 41.00 41.00 41.00 0 +0.00(+0.00%)
Sep 15, 2008 41.00 41.00 41.00 41.00 143 -3.50(-7.87%)
Sep 11, 2008 44.50 44.50 44.50 0 +0.00(+0.00%)
Sep 10, 2008 44.50 44.50 44.50 44.50 146 -0.75(-1.66%)
Sep 09, 2008 45.25 45.25 45.25 45.25 155 +0.00(+0.00%)
Sep 08, 2008 45.25 45.25 45.25 600 +0.00(+0.00%)
Sep 05, 2008 45.25 45.50 45.25 45.25 489 -5.50(-10.84%)
Aug 27, 2008 50.75 50.75 50.75 0 +0.00(+0.00%)
Aug 26, 2008 50.75 51.00 50.75 50.75 887 +0.75(+1.50%)
Aug 21, 2008 50.00 50.00 50.00 0 +0.00(+0.00%)
Aug 20, 2008 50.00 50.00 50.00 50.00 105 -0.50(-0.99%)
Aug 19, 2008 51.50 50.50 49.75 50.50 827 -1.00(-1.94%)
Aug 18, 2008 51.50 51.50 51.50 51.50 660 +1.00(+1.98%)
Aug 13, 2008 50.50 50.50 50.50 0 +0.00(+0.00%)
Aug 12, 2008 52.00 51.00 50.00 50.50 928 -1.50(-2.88%)
Aug 11, 2008 52.00 52.00 52.00 52.00 723 +1.50(+2.97%)
Aug 08, 2008 50.50 50.50 50.20 50.50 1,286 +1.00(+2.02%)
Aug 07, 2008 49.50 49.50 49.50 49.50 0 +0.00(+0.00%)
Aug 06, 2008 49.50 49.50 49.50 49.50 1,200 +0.00(+0.00%)
Aug 05, 2008 49.50 49.60 47.90 49.50 2,834 -1.95(-3.79%)
Aug 04, 2008 51.45 51.45 51.45 51.45 0 +0.00(+0.00%)
Aug 01, 2008 51.45 51.45 50.00 51.45 758 -1.60(-3.02%)
Jul 31, 2008 53.05 53.05 52.55 53.05 1,984 -5.50(-9.39%)
Jul 30, 2008 58.55 58.55 58.55 58.55 0 +0.00(+0.00%)
Jul 29, 2008 58.55 58.55 58.55 58.55 0 +0.00(+0.00%)
Jul 28, 2008 58.55 58.60 58.50 58.55 2,718 -2.45(-4.02%)
Jul 25, 2008 61.00 61.00 61.00 61.00 146 +3.00(+5.17%)
Jul 24, 2008 58.00 58.50 58.00 58.00 584 -1.25(-2.11%)
Jul 23, 2008 59.25 59.25 59.25 59.25 334 +2.30(+4.04%)
Jul 22, 2008 56.95 56.95 56.95 56.95 0 +0.00(+0.00%)
Jul 21, 2008 56.55 56.95 56.00 56.95 957 +0.40(+0.71%)
Jul 18, 2008 56.55 56.55 56.55 56.55 584 -1.45(-2.50%)
Jul 17, 2008 59.50 58.00 58.00 58.00 185 -1.50(-2.52%)
Jul 16, 2008 59.50 59.50 59.50 59.50 100 +1.25(+2.15%)
Jul 15, 2008 58.25 58.25 58.25 58.25 0 +0.00(+0.00%)
Jul 14, 2008 58.25 58.25 58.25 58.25 0 +0.00(+0.00%)
Jul 11, 2008 58.25 58.25 58.25 58.25 0 +0.00(+0.00%)
Jul 10, 2008 58.25 58.25 58.25 58.25 367 +0.30(+0.52%)
Jul 09, 2008 57.95 57.95 57.95 57.95 300 +0.00(+0.00%)
Jul 08, 2008 57.95 57.95 57.00 57.95 376 +0.35(+0.61%)
Jul 07, 2008 57.60 57.60 57.60 57.60 0 +0.00(+0.00%)
Jul 04, 2008 57.60 57.60 57.60 57.60 211 +0.00(+0.00%)
Jul 03, 2008 57.60 57.60 57.60 57.60 211 -2.40(-4.00%)
Jul 02, 2008 60.00 60.00 60.00 60.00 124 -9.00(-13.04%)
Jul 01, 2008 69.00 69.00 69.00 69.00 0 +0.00(+0.00%)
Jun 30, 2008 69.00 69.00 69.00 69.00 0 +0.00(+0.00%)
Jun 27, 2008 69.00 69.00 69.00 69.00 0 +0.00(+0.00%)
Jun 26, 2008 69.00 69.00 69.00 69.00 400 +0.00(+0.00%)
Jun 25, 2008 69.00 69.00 69.00 69.00 0 +0.00(+0.00%)
Jun 24, 2008 69.00 69.00 69.00 69.00 0 +0.00(+0.00%)
Jun 23, 2008 69.00 69.00 69.00 69.00 100 +0.00(+0.00%)
Jun 20, 2008 69.00 69.00 69.00 69.00 100 +0.00(+0.00%)
Jun 19, 2008 69.00 69.00 69.00 69.00 0 +0.00(+0.00%)
Jun 18, 2008 69.00 69.00 69.00 69.00 0 +0.00(+0.00%)
Jun 17, 2008 69.00 69.00 69.00 69.00 0 +0.00(+0.00%)
Jun 16, 2008 69.00 69.00 69.00 69.00 750 +0.00(+0.00%)
Jun 13, 2008 69.00 69.00 69.00 69.00 0 +0.00(+0.00%)
Jun 12, 2008 69.00 69.00 69.00 69.00 0 +0.00(+0.00%)
Jun 11, 2008 69.00 69.00 69.00 69.00 0 +0.00(+0.00%)
Jun 10, 2008 69.00 69.00 69.00 69.00 0 +0.00(+0.00%)
Jun 09, 2008 69.00 69.00 69.00 69.00 0 +0.00(+0.00%)
Jun 06, 2008 69.00 69.00 69.00 69.00 0 +0.00(+0.00%)
Jun 05, 2008 69.00 69.00 69.00 69.00 239 +4.00(+6.15%)
Jun 04, 2008 65.00 65.00 65.00 65.00 0 +0.00(+0.00%)
Jun 03, 2008 65.00 65.00 65.00 65.00 0 +0.00(+0.00%)
Jun 02, 2008 65.00 65.00 65.00 65.00 0 +0.00(+0.00%)
May 30, 2008 65.00 65.00 65.00 65.00 0 +0.00(+0.00%)
May 29, 2008 65.00 65.00 65.00 65.00 0 +0.00(+0.00%)
May 28, 2008 65.00 65.00 65.00 65.00 0 +0.00(+0.00%)
May 27, 2008 65.00 65.00 65.00 65.00 0 +0.00(+0.00%)
May 26, 2008 65.00 65.00 65.00 65.00 500 +0.00(+0.00%)
May 23, 2008 65.00 65.00 65.00 65.00 500 +0.00(+0.00%)
May 22, 2008 65.00 65.00 65.00 65.00 1,131 +0.00(+0.00%)
May 21, 2008 65.00 65.00 65.00 65.00 164 +3.30(+5.35%)
May 20, 2008 61.70 61.70 61.70 61.70 0 +0.00(+0.00%)
May 19, 2008 61.70 61.70 61.70 61.70 0 +0.00(+0.00%)
May 16, 2008 61.70 61.70 61.70 61.70 359 +1.15(+1.90%)
May 15, 2008 60.55 60.55 60.55 60.55 0 +0.00(+0.00%)
May 14, 2008 60.55 60.55 60.55 60.55 800 -0.95(-1.54%)
May 13, 2008 61.50 61.50 59.75 61.50 316 -1.35(-2.15%)
May 12, 2008 62.85 62.85 62.85 62.85 0 +0.00(+0.00%)
May 09, 2008 62.85 62.85 62.85 62.85 0 +0.00(+0.00%)
May 08, 2008 62.85 62.85 62.85 62.85 0 +0.00(+0.00%)
May 07, 2008 62.85 62.85 62.85 62.85 0 +0.00(+0.00%)
May 06, 2008 62.85 62.85 62.85 62.85 119 -0.15(-0.24%)
May 05, 2008 63.00 63.00 63.00 63.00 0 +0.00(+0.00%)
May 02, 2008 63.00 63.00 63.00 63.00 0 +0.00(+0.00%)
May 01, 2008 63.00 63.00 63.00 63.00 114 -1.50(-2.33%)
Apr 30, 2008 64.50 64.50 64.50 64.50 0 +0.00(+0.00%)
Apr 29, 2008 64.50 64.50 64.50 64.50 0 +0.00(+0.00%)
Apr 28, 2008 64.50 64.50 64.50 64.50 0 +0.00(+0.00%)
Apr 25, 2008 63.00 64.50 64.50 64.50 149 +1.50(+2.38%)
Apr 24, 2008 63.00 63.00 63.00 63.00 0 +0.00(+0.00%)
Apr 23, 2008 63.00 63.00 62.75 63.00 241 +0.00(+0.00%)
Apr 22, 2008 63.00 63.00 63.00 63.00 237 -3.30(-4.98%)
Apr 21, 2008 66.30 66.30 66.30 66.30 1,240 +4.30(+6.94%)
Apr 18, 2008 62.00 62.00 62.00 62.00 0 +0.00(+0.00%)
Apr 17, 2008 62.00 62.00 62.00 62.00 100 +2.00(+3.33%)
Apr 16, 2008 60.00 60.00 60.00 60.00 0 +0.00(+0.00%)
Apr 15, 2008 60.00 60.00 60.00 60.00 1,300 +0.00(+0.00%)
Apr 14, 2008 62.00 60.00 60.00 60.00 1,246 -2.00(-3.23%)
Apr 11, 2008 58.50 62.25 62.00 62.00 665 +3.50(+5.98%)
Apr 10, 2008 58.50 58.50 57.75 58.50 1,772 -3.40(-5.49%)
Apr 09, 2008 61.90 61.90 61.90 61.90 0 +0.00(+0.00%)
Apr 08, 2008 61.90 61.90 61.90 61.90 0 +0.00(+0.00%)
Apr 07, 2008 61.90 61.90 61.90 61.90 0 +0.00(+0.00%)
Apr 04, 2008 61.90 61.90 61.65 61.90 343 -1.35(-2.13%)
Apr 03, 2008 63.25 63.25 63.25 63.25 0 +0.00(+0.00%)
Apr 02, 2008 63.25 63.25 63.25 63.25 105 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.