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

Hitachi Construction Machinery Co. Ltd (OP: HTCMY )

56.05 UNCHANGED
Last Price Updated: 10:52 AM EDT, May 23, 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 (%)
Apr 26, 2018 77.70 77.70 77.70 53 -1.80(-2.26%)
Apr 24, 2018 79.50 79.50 79.50 38 +1.32(+1.69%)
Apr 19, 2018 78.18 78.18 78.18 50 +4.86(+6.63%)
Apr 17, 2018 73.32 73.32 73.32 44 -1.22(-1.64%)
Apr 12, 2018 74.54 74.54 74.54 5 -0.82(-1.09%)
Apr 11, 2018 75.36 75.36 75.36 75.36 237 +4.31(+6.07%)
Apr 09, 2018 71.05 71.05 71.05 37 -8.65(-10.85%)
Mar 09, 2018 79.70 79.70 79.70 102 -7.35(-8.44%)
Feb 28, 2018 87.05 87.05 87.05 36 +4.69(+5.69%)
Feb 15, 2018 82.36 82.36 82.36 9 +4.01(+5.12%)
Feb 14, 2018 78.35 78.35 78.35 78.35 187 -2.38(-2.94%)
Feb 06, 2018 80.72 80.72 80.72 148 -6.83(-7.80%)
Feb 01, 2018 87.55 87.55 87.55 8 -1.55(-1.74%)
Jan 31, 2018 89.10 89.10 89.10 89.10 213 +1.00(+1.14%)
Jan 30, 2018 85.73 85.73 88.10 3,387 +2.37(+2.76%)
Jan 29, 2018 85.29 86.67 85.29 85.73 5,411 +6.43(+8.11%)
Jan 11, 2018 79.30 79.30 79.30 22 +3.06(+4.01%)
Jan 10, 2018 76.74 76.74 76.24 76.24 219 +3.80(+5.25%)
Dec 29, 2017 72.44 72.44 72.44 37 +0.95(+1.33%)
Dec 22, 2017 71.49 71.49 71.49 109 +1.96(+2.82%)
Dec 20, 2017 69.53 69.53 69.53 91 +0.25(+0.36%)
Dec 19, 2017 69.28 69.28 69.28 69.28 195 -1.15(-1.63%)
Dec 18, 2017 69.98 70.43 69.98 70.43 616 +1.89(+2.76%)
Dec 13, 2017 68.54 68.54 68.54 19 -0.48(-0.69%)
Dec 12, 2017 69.02 69.02 69.02 69.02 385 +0.25(+0.36%)
Dec 11, 2017 68.77 68.77 68.77 68.77 100 +2.64(+3.99%)
Dec 07, 2017 66.13 66.13 66.13 0 +0.00(+0.00%)
Nov 28, 2017 2 +0.00(+0.00%)
Nov 13, 2017 68.31 68.31 68.31 21 -2.04(-2.90%)
Nov 09, 2017 70.35 70.35 70.35 0 +1.66(+2.42%)
Oct 30, 2017 68.69 68.69 68.69 0 +0.22(+0.32%)
Oct 27, 2017 68.22 68.47 68.22 68.47 443 +0.82(+1.21%)
Oct 26, 2017 67.35 67.65 67.35 67.65 861 -0.25(-0.37%)
Oct 25, 2017 66.13 67.90 66.13 67.90 6,171 +1.92(+2.91%)
Oct 24, 2017 66.25 66.59 65.98 65.98 2,202 +1.29(+1.99%)
Oct 18, 2017 64.69 64.69 64.69 0 -0.06(-0.09%)
Oct 16, 2017 64.75 64.75 64.75 1 +5.59(+9.45%)
Sep 26, 2017 59.16 59.16 59.16 17 -0.20(-0.34%)
Sep 25, 2017 59.36 59.36 59.36 59.36 106 -1.09(-1.80%)
Sep 21, 2017 60.45 60.45 60.45 25 +2.34(+4.03%)
Sep 20, 2017 58.11 58.11 58.11 58.11 200 +0.72(+1.25%)
Sep 15, 2017 57.39 57.39 57.39 0 -0.79(-1.36%)
Sep 12, 2017 58.18 58.18 58.18 65 -1.19(-2.00%)
Sep 11, 2017 59.37 59.37 59.37 59.37 154 +1.50(+2.59%)
Sep 06, 2017 57.87 57.87 57.87 55 +1.34(+2.37%)
Aug 25, 2017 56.53 56.53 56.53 0 +2.66(+4.94%)
Aug 23, 2017 53.87 53.87 53.87 7 +0.49(+0.92%)
Aug 21, 2017 53.38 53.38 53.38 4 +0.02(+0.04%)
Aug 18, 2017 53.36 53.36 53.36 53.36 108 -0.62(-1.15%)
Aug 17, 2017 53.98 53.98 53.98 53.98 105 -1.36(-2.46%)
Aug 10, 2017 55.34 55.34 55.34 21 -0.93(-1.65%)
Aug 04, 2017 56.27 56.27 56.27 0 +0.07(+0.12%)
Jul 27, 2017 56.20 56.20 56.20 2 +2.41(+4.48%)
Jul 25, 2017 53.79 53.79 53.79 32 +0.62(+1.17%)
Jul 21, 2017 53.17 53.17 53.17 0 +1.26(+2.43%)
Jul 17, 2017 51.91 51.91 51.91 0 +1.10(+2.16%)
Jul 10, 2017 50.81 50.81 50.81 7 +1.23(+2.48%)
Jul 07, 2017 49.58 49.58 49.58 49.58 200 -0.83(-1.65%)
Jul 06, 2017 50.41 50.41 50.41 50.41 329 +0.52(+1.04%)
Jul 03, 2017 49.89 49.89 49.89 31 -0.56(-1.11%)
Jun 30, 2017 50.45 50.45 50.45 50.45 1,378 +0.95(+1.92%)
Jun 29, 2017 49.50 49.50 49.50 49.50 200 +0.61(+1.25%)
Jun 28, 2017 48.74 48.89 48.74 48.89 2,016 +0.03(+0.05%)
Jun 23, 2017 48.86 48.86 48.86 0 +0.10(+0.21%)
Jun 22, 2017 48.76 48.76 48.76 48.76 200 -0.09(-0.18%)
Jun 19, 2017 48.85 48.85 48.85 3 +1.56(+3.30%)
Jun 15, 2017 47.29 47.29 47.29 9 -0.70(-1.46%)
Jun 12, 2017 47.99 47.99 47.99 0 +0.12(+0.25%)
Jun 09, 2017 47.88 47.88 47.87 47.87 239 -0.56(-1.16%)
Jun 08, 2017 48.43 48.43 48.43 48.43 116 +0.63(+1.32%)
Jun 07, 2017 47.80 47.80 47.80 47.80 180 +0.08(+0.17%)
Jun 01, 2017 47.72 47.72 47.72 0 +1.12(+2.40%)
May 31, 2017 46.85 46.85 46.60 46.60 336 -0.63(-1.33%)
May 24, 2017 47.23 47.23 47.23 25 -0.36(-0.76%)
May 23, 2017 46.92 47.69 46.92 47.59 4,782 +1.10(+2.37%)
May 17, 2017 46.49 46.49 46.49 0 -1.89(-3.91%)
May 11, 2017 48.38 48.38 48.38 0 -0.40(-0.82%)
May 10, 2017 48.78 48.78 48.78 48.78 4,707 -0.08(-0.16%)
May 09, 2017 48.75 48.86 48.75 48.86 501 -1.06(-2.12%)
May 08, 2017 50.42 50.42 49.92 49.92 750 -1.54(-2.99%)
May 05, 2017 51.28 51.46 51.24 51.46 300 +0.31(+0.61%)
May 04, 2017 51.15 51.15 51.15 51.15 223 +0.15(+0.29%)
May 03, 2017 50.98 51.00 50.98 51.00 317 -0.29(-0.57%)
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.