Financial News
Hitachi Construction Machinery Co. Ltd (OP: HTCMY )
55.55
-1.28
(-2.24%)
Streaming Delayed Price
Updated: 10:36 AM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 26, 2023 | 50.09 | 1 | +3.64(+7.82%) | |||
| Apr 25, 2023 | 46.10 | 46.45 | 46.10 | 46.45 | 275 | +0.81(+1.79%) |
| Apr 17, 2023 | 45.64 | 161 | -0.18(-0.39%) | |||
| Apr 14, 2023 | 45.82 | 45.82 | 45.82 | 45.82 | 369 | +1.43(+3.22%) |
| Apr 11, 2023 | 44.39 | 27 | -0.62(-1.38%) | |||
| Apr 10, 2023 | 45.10 | 45.10 | 43.93 | 45.01 | 2,086 | +0.66(+1.49%) |
| Apr 06, 2023 | 44.61 | 44.61 | 44.35 | 44.35 | 574 | -2.28(-4.89%) |
| Apr 04, 2023 | 46.63 | 24 | +0.61(+1.31%) | |||
| Mar 30, 2023 | 46.02 | 132 | +0.29(+0.63%) | |||
| Mar 29, 2023 | 46.01 | 46.01 | 45.73 | 45.73 | 1,185 | +1.39(+3.15%) |
| Mar 24, 2023 | 44.34 | 63 | -0.05(-0.11%) | |||
| Mar 23, 2023 | 44.52 | 44.52 | 44.39 | 44.39 | 1,201 | -0.02(-0.05%) |
| Mar 22, 2023 | 45.19 | 45.19 | 44.41 | 44.41 | 861 | -0.14(-0.31%) |
| Mar 21, 2023 | 44.63 | 44.63 | 44.44 | 44.55 | 1,167 | -0.50(-1.11%) |
| Mar 15, 2023 | 45.05 | 65 | -2.98(-6.20%) | |||
| Mar 10, 2023 | 48.03 | 41 | -1.81(-3.63%) | |||
| Mar 08, 2023 | 49.84 | 89 | -0.12(-0.24%) | |||
| Mar 06, 2023 | 49.96 | 27 | +1.01(+2.06%) | |||
| Mar 03, 2023 | 49.03 | 49.03 | 48.95 | 48.95 | 379 | +1.66(+3.51%) |
| Mar 02, 2023 | 47.29 | 47.29 | 47.29 | 47.29 | 291 | +0.43(+0.92%) |
| Mar 01, 2023 | 46.15 | 46.86 | 46.15 | 46.86 | 1,919 | +2.66(+6.02%) |
| Feb 24, 2023 | 44.20 | 147 | -0.67(-1.49%) | |||
| Feb 23, 2023 | 44.87 | 44.87 | 44.87 | 44.87 | 2,004 | -1.67(-3.59%) |
| Feb 09, 2023 | 46.54 | 38 | -0.30(-0.64%) | |||
| Feb 08, 2023 | 46.84 | 46.84 | 46.84 | 46.84 | 239 | +0.42(+0.90%) |
| Feb 07, 2023 | 45.20 | 46.42 | 45.20 | 46.42 | 1,547 | +0.74(+1.62%) |
| Feb 06, 2023 | 45.68 | 45.68 | 45.68 | 45.68 | 493 | +0.31(+0.68%) |
| Feb 03, 2023 | 45.37 | 45.37 | 45.37 | 45.37 | 301 | +0.59(+1.32%) |
| Feb 02, 2023 | 44.95 | 45.72 | 44.78 | 44.78 | 621 | -2.46(-5.21%) |
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.
