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 (%)
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%)
May 01, 2017 51.29 51.29 51.29 8 -0.06(-0.12%)
Apr 27, 2017 51.35 51.35 51.35 13 +0.26(+0.51%)
Apr 26, 2017 50.59 51.09 50.59 51.09 4,839 +1.78(+3.61%)
Apr 25, 2017 48.39 49.31 48.39 49.31 5,495 +1.92(+4.05%)
Apr 21, 2017 47.39 47.39 47.39 1 +0.88(+1.89%)
Apr 20, 2017 46.51 46.51 46.51 46.51 106 -0.82(-1.73%)
Apr 18, 2017 47.33 47.33 47.33 19 -0.12(-0.25%)
Apr 13, 2017 47.45 47.45 47.45 0 -0.98(-2.02%)
Apr 11, 2017 48.43 48.43 48.43 17 -0.71(-1.44%)
Apr 10, 2017 49.08 49.33 49.08 49.14 1,100 +0.73(+1.51%)
Apr 07, 2017 48.42 48.42 48.41 48.41 621 -0.56(-1.14%)
Apr 06, 2017 48.87 48.97 48.86 48.97 324 -0.18(-0.37%)
Apr 05, 2017 49.10 49.15 49.08 49.15 500 -0.63(-1.28%)
Mar 31, 2017 49.78 49.78 49.78 7 -0.68(-1.34%)
Mar 29, 2017 50.46 50.46 50.46 22 -1.21(-2.34%)
Mar 21, 2017 51.67 51.67 51.67 0 +1.67(+3.34%)
Mar 15, 2017 50.00 50.00 50.00 4 +0.82(+1.67%)
Mar 07, 2017 49.18 49.18 49.18 88 +1.66(+3.49%)
Mar 01, 2017 47.52 47.52 47.52 20 +1.03(+2.22%)
Feb 24, 2017 46.49 46.49 46.49 0 -1.63(-3.39%)
Feb 16, 2017 48.12 48.12 48.12 35 +1.46(+3.13%)
Feb 09, 2017 46.66 46.66 46.66 0 -0.03(-0.05%)
Feb 08, 2017 46.74 46.74 46.69 46.69 619 +0.91(+2.00%)
Feb 02, 2017 45.77 45.77 45.77 0 -2.08(-4.35%)
Jan 30, 2017 47.85 47.85 47.85 33 -0.85(-1.75%)
Jan 27, 2017 48.70 48.70 48.70 48.70 236 +0.42(+0.87%)
Jan 26, 2017 48.28 48.28 48.28 48.28 100 +1.93(+4.16%)
Jan 24, 2017 46.35 46.35 46.35 0 +0.15(+0.32%)
Jan 23, 2017 46.20 46.20 46.20 46.20 171 +2.67(+6.13%)
Jan 10, 2017 43.53 43.53 43.53 2 -0.09(-0.19%)
Jan 05, 2017 43.62 43.62 43.62 29 -0.64(-1.45%)
Dec 23, 2016 44.26 44.26 44.26 0 +1.86(+4.39%)
Dec 19, 2016 42.40 42.40 42.40 13 -1.04(-2.39%)
Dec 14, 2016 43.44 43.44 43.44 72 +0.01(+0.02%)
Dec 12, 2016 43.43 43.43 43.43 49 -1.17(-2.62%)
Dec 08, 2016 44.60 44.60 44.60 3 +1.51(+3.50%)
Dec 01, 2016 43.09 43.09 43.09 0 +0.98(+2.33%)
Nov 30, 2016 42.11 42.11 42.11 42.11 2,853 -0.60(-1.40%)
Nov 17, 2016 42.71 42.71 42.71 181 +0.06(+0.14%)
Nov 15, 2016 42.65 42.65 42.65 53 -0.76(-1.75%)
Nov 11, 2016 43.41 43.41 43.41 0 +0.47(+1.09%)
Nov 10, 2016 42.70 42.94 42.70 42.94 607 +0.85(+2.02%)
Nov 09, 2016 41.78 42.09 41.78 42.09 6,579 +0.84(+2.04%)
Oct 27, 2016 41.25 41.25 41.25 119 +0.33(+0.81%)
Oct 25, 2016 40.92 40.92 40.92 5 +0.40(+0.99%)
Oct 21, 2016 40.52 40.52 40.52 26 +0.43(+1.07%)
Oct 18, 2016 40.09 40.09 40.09 7 +0.81(+2.06%)
Oct 11, 2016 39.28 39.28 39.28 71 +0.12(+0.31%)
Oct 03, 2016 39.16 39.16 39.16 101 +0.91(+2.38%)
Sep 30, 2016 38.25 38.25 38.25 38.25 16 +0.00(+0.00%)
Sep 29, 2016 38.25 38.25 38.25 38.25 0 +0.00(+0.00%)
Sep 28, 2016 38.25 38.25 38.25 38.25 125 +0.27(+0.71%)
Sep 27, 2016 37.98 37.98 37.98 37.98 91 +0.00(+0.00%)
Sep 26, 2016 37.98 37.98 37.98 37.98 114 -0.87(-2.24%)
Sep 16, 2016 38.85 38.85 38.85 4 +0.07(+0.18%)
Sep 12, 2016 38.78 38.78 38.78 21 +0.33(+0.86%)
Sep 09, 2016 38.45 38.45 38.45 38.45 265 +1.43(+3.86%)
Sep 07, 2016 37.02 37.02 37.02 51 +0.19(+0.52%)
Sep 06, 2016 36.83 36.83 36.83 36.83 200 +0.38(+1.04%)
Aug 11, 2016 36.45 36.45 36.45 0 +0.45(+1.25%)
Aug 10, 2016 36.00 36.00 36.00 36.00 328 +4.99(+16.09%)
Aug 03, 2016 31.01 31.01 31.01 0 -1.79(-5.46%)
Jul 29, 2016 32.80 32.80 32.80 7 +0.39(+1.20%)
Jul 27, 2016 32.41 32.41 32.41 61 +1.38(+4.45%)
Jul 26, 2016 31.03 31.03 31.03 31.03 119 +0.01(+0.03%)
Jul 25, 2016 31.02 31.02 31.02 31.02 289 +0.74(+2.44%)
Jul 14, 2016 30.28 30.28 30.28 0 +0.38(+1.27%)
Jul 13, 2016 29.90 29.90 29.90 29.90 294 +1.06(+3.68%)
Jul 11, 2016 28.84 28.84 28.84 102 +0.85(+3.04%)
Jul 07, 2016 27.99 27.99 27.99 124 -0.06(-0.20%)
Jul 05, 2016 28.05 28.05 28.05 28.05 160 -0.84(-2.92%)
Jun 30, 2016 28.89 28.89 28.89 0 +0.14(+0.49%)
Jun 29, 2016 28.75 28.75 28.75 28.75 199 -1.86(-6.08%)
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.