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 26, 2015 144.53 144.53 144.53 183 -2.65(-1.80%)
Mar 25, 2015 148.07 148.11 147.18 147.18 958 -1.90(-1.27%)
Mar 20, 2015 149.08 149.08 149.08 93 -0.45(-0.30%)
Mar 19, 2015 150.46 150.46 149.53 149.53 609 -2.56(-1.68%)
Mar 18, 2015 152.09 152.09 152.09 152.09 169 -0.53(-0.35%)
Mar 17, 2015 152.62 152.62 152.62 152.62 260 -5.47(-3.46%)
Mar 16, 2015 157.57 158.10 157.57 158.10 960 +1.60(+1.02%)
Mar 12, 2015 156.50 156.50 156.50 127 +5.37(+3.55%)
Mar 10, 2015 151.13 151.13 151.13 202 -1.79(-1.17%)
Mar 09, 2015 152.86 152.92 152.86 152.92 361 -0.67(-0.44%)
Mar 06, 2015 155.45 155.45 153.59 153.59 933 +1.46(+0.96%)
Mar 04, 2015 152.13 152.13 152.13 124 -2.53(-1.64%)
Mar 03, 2015 154.29 154.76 154.29 154.66 1,600 +1.39(+0.91%)
Mar 02, 2015 153.27 153.27 153.27 153.27 305 -0.77(-0.50%)
Feb 26, 2015 154.04 154.04 154.04 127 +0.35(+0.23%)
Feb 25, 2015 153.59 153.69 153.59 153.69 399 +5.45(+3.68%)
Feb 23, 2015 148.24 148.24 148.24 133 -1.01(-0.68%)
Feb 20, 2015 148.84 149.25 148.84 149.25 563 +4.45(+3.07%)
Feb 18, 2015 144.80 144.80 144.80 176 +6.35(+4.59%)
Feb 17, 2015 137.95 138.45 137.95 138.45 874 -3.52(-2.48%)
Feb 13, 2015 141.97 141.97 141.97 0 +0.33(+0.23%)
Feb 12, 2015 141.14 141.64 141.14 141.64 943 +1.56(+1.11%)
Feb 11, 2015 139.82 140.08 139.25 140.08 1,071 +0.32(+0.23%)
Feb 10, 2015 139.75 139.76 139.75 139.76 606 +0.56(+0.40%)
Feb 09, 2015 139.81 139.81 139.20 139.20 599 -3.77(-2.64%)
Feb 06, 2015 144.12 144.60 142.97 142.97 910 -2.78(-1.91%)
Feb 05, 2015 144.86 145.75 144.86 145.75 1,535 +1.87(+1.30%)
Feb 04, 2015 143.28 143.88 143.28 143.88 734 +1.88(+1.32%)
Feb 03, 2015 141.99 142.00 141.99 142.00 990 -0.44(-0.31%)
Feb 02, 2015 141.49 142.44 141.49 142.44 784 +1.23(+0.87%)
Jan 30, 2015 142.67 142.67 141.21 141.21 1,235 -3.14(-2.18%)
Jan 28, 2015 144.35 144.35 144.35 98 -0.18(-0.12%)
Jan 27, 2015 143.62 144.53 143.62 144.53 511 -1.06(-0.72%)
Jan 26, 2015 145.65 145.86 145.58 145.58 681 -0.41(-0.28%)
Jan 23, 2015 146.03 146.03 145.99 145.99 654 +1.49(+1.03%)
Jan 22, 2015 141.82 144.50 141.82 144.50 896 +0.50(+0.35%)
Jan 21, 2015 143.01 144.00 143.01 144.00 1,005 -2.47(-1.69%)
Jan 20, 2015 146.47 146.47 146.47 146.47 271 +4.38(+3.09%)
Jan 16, 2015 142.09 142.09 142.09 0 +1.42(+1.01%)
Jan 15, 2015 140.57 140.67 140.57 140.67 523 +2.76(+2.00%)
Jan 14, 2015 137.55 138.07 136.43 137.91 3,187 +0.22(+0.16%)
Jan 13, 2015 137.69 0 +1.53(+1.12%)
Jan 12, 2015 136.85 136.86 135.14 136.16 2,919 -0.78(-0.57%)
Jan 09, 2015 137.51 137.51 136.94 136.94 1,413 -1.77(-1.28%)
Jan 08, 2015 138.59 138.97 138.59 138.71 684 +3.21(+2.37%)
Jan 07, 2015 135.32 136.72 135.32 135.50 3,721 +5.70(+4.39%)
Jan 06, 2015 129.70 130.24 128.70 129.80 21,211 +0.60(+0.46%)
Jan 05, 2015 130.10 130.26 129.04 129.20 3,177 -2.99(-2.26%)
Jan 02, 2015 132.19 132.19 132.19 132.19 458 -0.12(-0.09%)
Dec 31, 2014 132.31 132.31 132.31 0 -0.16(-0.12%)
Dec 30, 2014 132.52 132.52 132.47 132.47 894 -1.98(-1.47%)
Dec 23, 2014 134.45 134.45 134.45 344 +1.87(+1.41%)
Dec 19, 2014 132.58 132.58 132.58 343 +4.41(+3.44%)
Dec 18, 2014 127.08 128.85 127.08 128.17 5,508 +1.43(+1.13%)
Dec 17, 2014 124.72 127.29 124.72 126.74 5,589 +3.56(+2.89%)
Dec 16, 2014 124.64 123.17 5,749 +0.30(+0.24%)
Dec 15, 2014 125.90 125.90 122.19 122.88 6,063 -3.11(-2.47%)
Dec 12, 2014 126.73 127.55 125.99 125.99 1,750 -7.06(-5.31%)
Dec 11, 2014 133.30 134.39 133.05 133.05 4,248 -0.20(-0.15%)
Dec 10, 2014 134.27 134.27 132.67 133.25 5,840 -2.03(-1.50%)
Dec 09, 2014 135.01 135.45 134.67 135.28 2,206 -2.66(-1.93%)
Dec 08, 2014 137.95 137.95 137.95 137.95 230 -0.43(-0.31%)
Dec 05, 2014 138.30 138.78 137.91 138.38 3,630 +4.19(+3.12%)
Dec 04, 2014 133.68 134.19 133.68 134.19 523 -0.14(-0.10%)
Dec 03, 2014 133.64 134.33 133.44 134.33 1,607 -0.85(-0.63%)
Dec 02, 2014 135.71 135.71 135.18 135.18 863 -0.05(-0.04%)
Dec 01, 2014 135.23 135.23 135.23 135.23 183 +0.39(+0.29%)
Nov 28, 2014 134.84 134.84 134.84 134.84 769 +0.00(+0.00%)
Nov 25, 2014 134.84 134.84 134.84 0 +0.91(+0.68%)
Nov 24, 2014 134.18 134.18 133.93 133.93 1,147 +0.46(+0.34%)
Nov 21, 2014 134.00 134.00 133.10 133.47 2,098 -0.68(-0.51%)
Nov 19, 2014 134.15 134.15 134.15 189 -2.23(-1.64%)
Nov 18, 2014 136.38 136.38 136.38 136.38 486 +1.97(+1.47%)
Nov 17, 2014 134.25 134.59 134.25 134.41 564 -6.08(-4.33%)
Nov 14, 2014 139.67 140.49 139.67 140.49 440 -0.68(-0.48%)
Nov 13, 2014 141.57 141.58 140.69 141.17 881 +1.20(+0.86%)
Nov 12, 2014 139.62 139.97 139.62 139.97 438 -2.33(-1.64%)
Nov 11, 2014 142.12 142.32 142.12 142.30 1,330 +1.29(+0.91%)
Nov 10, 2014 140.50 141.02 140.50 141.01 945 +1.85(+1.33%)
Nov 07, 2014 139.14 139.41 138.91 139.16 724 -3.41(-2.40%)
Nov 05, 2014 142.57 142.57 142.57 125 -6.93(-4.63%)
Nov 03, 2014 149.50 149.50 149.50 30 +1.71(+1.16%)
Oct 31, 2014 142.00 148.40 142.00 147.79 5,301 +5.88(+4.14%)
Oct 30, 2014 141.31 141.91 141.31 141.91 372 +0.90(+0.64%)
Oct 29, 2014 141.01 137.26 141.01 705 +3.75(+2.73%)
Oct 28, 2014 137.18 137.26 137.18 137.26 623 +0.42(+0.31%)
Oct 27, 2014 138.14 139.41 136.84 136.84 6,563 -2.57(-1.84%)
Oct 24, 2014 139.09 139.41 139.09 139.41 1,134 +0.49(+0.35%)
Oct 23, 2014 137.96 138.92 137.94 138.92 3,039 +1.91(+1.39%)
Oct 22, 2014 138.35 138.35 137.00 137.01 656 -0.18(-0.13%)
Oct 21, 2014 136.65 137.19 136.64 137.19 1,317 -1.35(-0.97%)
Oct 20, 2014 138.96 138.96 138.54 138.54 760 +3.84(+2.85%)
Oct 17, 2014 133.34 134.70 133.34 134.70 2,429 +1.23(+0.93%)
Oct 16, 2014 131.50 133.71 131.22 133.47 2,204 +1.72(+1.31%)
Oct 15, 2014 132.00 132.01 130.20 131.74 4,482 -0.71(-0.54%)
Oct 14, 2014 132.78 132.78 132.45 132.45 696 +0.87(+0.66%)
Oct 13, 2014 133.70 130.96 131.58 3,096 -2.12(-1.59%)
Oct 10, 2014 134.56 134.56 133.70 133.70 1,043 -1.22(-0.90%)
Oct 09, 2014 137.01 137.01 134.86 134.92 1,971 -5.12(-3.66%)
Oct 08, 2014 137.21 140.04 137.21 140.04 520 +2.70(+1.97%)
Oct 07, 2014 138.17 138.17 137.34 137.34 1,305 -1.81(-1.30%)
Oct 06, 2014 139.09 139.15 139.09 139.15 499 +1.17(+0.85%)
Oct 03, 2014 137.70 137.99 137.70 137.98 706 +2.50(+1.85%)
Oct 02, 2014 135.47 135.48 134.14 135.48 4,033 -3.60(-2.59%)
Oct 01, 2014 139.59 139.59 139.08 139.08 258 -1.17(-0.83%)
Sep 30, 2014 140.00 140.50 140.00 140.25 824 +1.48(+1.07%)
Sep 29, 2014 139.00 139.00 138.77 138.77 253 -2.76(-1.95%)
Sep 26, 2014 140.91 141.53 140.91 141.53 326 +3.35(+2.42%)
Sep 25, 2014 140.08 140.08 138.18 138.18 1,443 -3.44(-2.43%)
Sep 24, 2014 141.62 141.62 141.62 141.62 324 +0.45(+0.32%)
Sep 19, 2014 141.17 141.17 141.17 61 +3.08(+2.23%)
Sep 18, 2014 137.59 138.09 137.55 138.09 1,060 +0.42(+0.31%)
Sep 17, 2014 137.70 138.17 137.67 137.67 858 -0.96(-0.69%)
Sep 15, 2014 138.63 138.63 138.63 79 -0.41(-0.29%)
Sep 12, 2014 139.04 139.04 139.04 139.04 134 -0.50(-0.36%)
Sep 11, 2014 139.58 139.58 139.54 139.54 545 -2.09(-1.48%)
Sep 10, 2014 140.84 141.88 140.84 141.63 1,843 -0.27(-0.19%)
Sep 08, 2014 141.90 141.90 141.90 140 +0.79(+0.56%)
Sep 05, 2014 140.55 141.11 140.45 141.11 2,584 -1.20(-0.85%)
Sep 04, 2014 142.05 142.31 142.05 142.31 470 -0.06(-0.04%)
Sep 03, 2014 142.37 142.37 142.37 142.37 268 -2.90(-2.00%)
Sep 02, 2014 145.27 145.27 145.27 145.27 138 +3.39(+2.39%)
Aug 29, 2014 141.88 141.88 141.88 0 +1.29(+0.92%)
Aug 28, 2014 141.13 141.13 140.59 140.59 555 -0.41(-0.29%)
Aug 27, 2014 141.33 141.33 140.58 141.00 1,108 -0.86(-0.61%)
Aug 25, 2014 141.86 141.86 141.86 8 -0.15(-0.11%)
Aug 22, 2014 141.69 141.69 141.69 142.01 469 +0.05(+0.04%)
Aug 21, 2014 141.96 141.85 141.96 1,719 +0.38(+0.27%)
Aug 20, 2014 140.97 141.75 140.97 141.58 3,657 -0.21(-0.15%)
Aug 19, 2014 139.17 139.17 141.79 222 +2.62(+1.88%)
Aug 15, 2014 139.17 139.17 139.17 75 +2.66(+1.95%)
Aug 14, 2014 136.78 136.78 136.50 136.51 1,058 -0.47(-0.34%)
Aug 13, 2014 136.78 137.19 136.78 136.98 2,197 +0.14(+0.10%)
Aug 12, 2014 136.84 136.84 136.84 136.84 337 -2.06(-1.48%)
Aug 11, 2014 138.93 138.93 138.90 138.90 576 +1.31(+0.95%)
Aug 08, 2014 135.34 136.69 135.34 137.59 4,192 +2.39(+1.77%)
Aug 07, 2014 136.28 136.32 135.03 135.20 4,652 -1.27(-0.93%)
Aug 06, 2014 135.90 136.47 135.90 136.47 2,885 -1.77(-1.28%)
Aug 05, 2014 139.53 139.78 138.24 138.24 655 -0.81(-0.58%)
Aug 04, 2014 138.70 139.05 138.70 139.05 512 +0.84(+0.61%)
Aug 01, 2014 138.63 138.63 138.21 138.21 831 -1.17(-0.84%)
Jul 31, 2014 140.01 140.01 139.38 139.38 448 -2.58(-1.82%)
Jul 30, 2014 141.49 142.11 141.49 141.96 1,913 +1.53(+1.09%)
Jul 25, 2014 140.46 140.78 140.43 140.43 1,136 -0.71(-0.50%)
Jul 24, 2014 140.91 141.65 140.91 141.14 684 +1.98(+1.42%)
Jul 23, 2014 139.16 139.16 139.16 139.16 9,249 +1.66(+1.21%)
Jul 21, 2014 137.50 137.50 137.50 115 -0.52(-0.38%)
Jul 18, 2014 137.39 138.02 137.39 138.02 1,564 +1.22(+0.89%)
Jul 17, 2014 137.56 137.97 136.80 136.80 1,256 -1.35(-0.98%)
Jul 16, 2014 138.15 138.15 138.15 138.15 204 -3.91(-2.75%)
Jul 14, 2014 142.06 142.06 142.06 183 +4.21(+3.05%)
Jul 10, 2014 137.85 137.85 137.85 64 -3.32(-2.35%)
Jul 08, 2014 141.17 141.17 141.17 138 -2.17(-1.51%)
Jul 07, 2014 145.62 145.62 143.34 143.34 8,761 -3.31(-2.26%)
Jul 03, 2014 146.65 146.65 146.65 0 +4.85(+3.42%)
Jul 01, 2014 141.80 141.80 141.80 19 +1.73(+1.24%)
Jun 26, 2014 140.07 140.07 140.07 62 -1.27(-0.90%)
Jun 25, 2014 140.68 141.34 140.50 141.34 1,240 +2.06(+1.48%)
Jun 24, 2014 138.91 139.35 138.61 139.28 995 +4.11(+3.04%)
Jun 23, 2014 135.17 135.17 135.17 135.17 322 -0.23(-0.17%)
Jun 20, 2014 135.00 135.44 135.00 135.40 1,305 -0.93(-0.68%)
Jun 18, 2014 136.33 136.33 136.33 64 +4.36(+3.30%)
Jun 17, 2014 131.91 131.97 131.91 131.97 367 +3.12(+2.42%)
Jun 12, 2014 128.85 128.85 128.85 29 -3.35(-2.53%)
Jun 11, 2014 132.20 132.20 132.15 132.20 400 +1.63(+1.25%)
Jun 10, 2014 130.79 131.22 130.57 130.57 322 -0.70(-0.53%)
Jun 06, 2014 131.03 131.27 131.03 131.27 791 +1.82(+1.41%)
Jun 05, 2014 129.45 129.45 129.45 129.45 351 +2.15(+1.69%)
Jun 04, 2014 127.25 127.80 127.25 127.30 1,023 -4.75(-3.60%)
Jun 02, 2014 132.05 132.05 132.05 186 +4.82(+3.79%)
May 30, 2014 127.22 127.80 127.17 127.23 3,245 -1.82(-1.41%)
May 29, 2014 128.70 129.05 128.10 129.05 5,139 +2.06(+1.62%)
May 28, 2014 126.77 126.99 126.00 126.99 1,333 +1.19(+0.95%)
May 22, 2014 125.80 125.80 125.80 130 +3.23(+2.64%)
May 21, 2014 121.48 122.57 121.15 122.57 1,201 -0.97(-0.79%)
May 20, 2014 123.78 123.78 123.04 123.54 2,872 +1.73(+1.42%)
May 19, 2014 120.75 121.81 120.75 121.81 587 +0.06(+0.05%)
May 16, 2014 121.75 121.75 121.75 121.75 364 -0.75(-0.61%)
May 15, 2014 123.27 123.27 121.77 122.50 1,310 -0.02(-0.01%)
May 14, 2014 124.04 124.04 122.52 122.52 857 -3.73(-2.95%)
May 13, 2014 126.26 126.35 126.25 126.25 446 +6.27(+5.23%)
May 12, 2014 119.98 119.98 119.98 119.98 517 -0.12(-0.10%)
May 09, 2014 120.10 120.10 120.10 120.10 211 -1.69(-1.39%)
May 08, 2014 122.30 122.42 121.40 121.79 1,462 -1.52(-1.23%)
May 07, 2014 122.46 123.31 122.46 123.31 14,195 +1.16(+0.95%)
May 06, 2014 123.35 123.35 122.15 122.15 4,414 -0.80(-0.65%)
May 05, 2014 122.75 122.95 122.39 122.95 2,740 +0.01(+0.01%)
May 02, 2014 124.46 124.48 122.94 122.94 761 -3.18(-2.52%)
May 01, 2014 126.44 126.44 126.12 126.12 939 -6.38(-4.82%)
Apr 30, 2014 132.50 132.50 132.50 132.50 352 -3.71(-2.72%)
Apr 29, 2014 134.83 136.21 134.83 136.21 1,045 +1.63(+1.21%)
Apr 28, 2014 134.20 135.60 134.20 134.58 580 +2.58(+1.95%)
Apr 25, 2014 134.45 134.45 132.00 132.00 1,035 -6.51(-4.70%)
Apr 24, 2014 137.65 138.51 136.99 138.51 920 -3.07(-2.17%)
Apr 23, 2014 141.58 141.58 141.53 141.58 1,683 -2.25(-1.56%)
Apr 22, 2014 142.94 143.83 142.94 143.83 679 +2.68(+1.90%)
Apr 17, 2014 141.15 141.15 141.15 29 -0.96(-0.68%)
Apr 16, 2014 141.90 142.11 141.26 142.11 29,326 +5.56(+4.07%)
Apr 15, 2014 135.98 136.80 135.28 136.55 5,004 -0.95(-0.69%)
Apr 14, 2014 137.94 138.75 137.50 137.50 3,694 -0.74(-0.54%)
Apr 11, 2014 138.24 138.24 138.24 138.24 0 +0.79(+0.57%)
Apr 10, 2014 140.02 140.02 137.00 137.45 4,633 -8.45(-5.79%)
Apr 09, 2014 144.35 145.90 144.35 145.90 1,100 -0.77(-0.52%)
Apr 08, 2014 148.05 148.05 146.67 146.67 616 -1.01(-0.68%)
Apr 07, 2014 146.78 147.68 146.78 147.68 346 -1.49(-1.00%)
Apr 04, 2014 151.27 151.86 149.17 149.17 0 -1.42(-0.94%)
Apr 03, 2014 150.35 150.59 150.12 150.59 428 +2.44(+1.65%)
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.