Financial News
Hitachi Construction Machinery Co. Ltd (OP: HTCMY )
Historical Prices
Year:
| 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.
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.
