Financial News
Hitachi Construction Machinery Co. Ltd (OP: HTCMY )
49.96
-5.04
(-9.16%)
Streaming Delayed Price
Updated: 11:21 AM EDT, Jun 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 27, 2013 | 45.46 | 45.46 | 45.46 | 0 | -0.55(-1.20%) | |
| Sep 26, 2013 | 46.01 | 46.01 | 46.01 | 46.01 | 180 | +0.34(+0.74%) |
| Sep 10, 2013 | 45.67 | 45.67 | 45.67 | 45.67 | 0 | +4.36(+10.55%) |
| Sep 04, 2013 | 41.31 | 41.31 | 41.31 | 0 | +1.89(+4.79%) | |
| Aug 29, 2013 | 39.42 | 39.42 | 39.42 | 0 | +0.08(+0.20%) | |
| Aug 27, 2013 | 39.34 | 39.34 | 39.34 | 0 | -0.66(-1.65%) | |
| Aug 26, 2013 | 40.00 | 40.00 | 40.00 | 40.00 | 150 | -0.41(-1.01%) |
| Aug 23, 2013 | 40.41 | 40.41 | 40.41 | 40.41 | 306 | +0.73(+1.84%) |
| Aug 20, 2013 | 39.68 | 39.68 | 39.68 | 0 | -2.61(-6.17%) | |
| Aug 13, 2013 | 42.29 | 42.29 | 42.29 | 0 | +1.64(+4.05%) | |
| Aug 05, 2013 | 40.65 | 40.65 | 40.65 | 0 | +0.80(+2.02%) | |
| Jul 30, 2013 | 39.84 | 39.84 | 39.84 | 0 | -3.62(-8.33%) | |
| Jul 24, 2013 | 43.46 | 43.46 | 43.46 | 43.46 | 0 | +3.29(+8.19%) |
| Jul 08, 2013 | 40.17 | 40.17 | 40.17 | 40.17 | 0 | -0.56(-1.37%) |
| Jun 24, 2013 | 40.73 | 40.73 | 40.73 | 40.73 | 0 | -2.13(-4.97%) |
| Jun 20, 2013 | 42.86 | 42.86 | 42.86 | 42.86 | 0 | -1.94(-4.33%) |
| Jun 14, 2013 | 44.80 | 44.80 | 44.80 | 0 | -0.97(-2.12%) | |
| Jun 13, 2013 | 45.22 | 45.77 | 45.22 | 45.77 | 1,000 | -1.41(-2.99%) |
| May 31, 2013 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.90(+1.94%) |
| May 07, 2013 | 46.28 | 46.28 | 46.28 | 0 | +0.79(+1.74%) | |
| May 02, 2013 | 45.49 | 45.49 | 45.49 | 0 | -2.21(-4.63%) | |
| Apr 26, 2013 | 47.70 | 47.70 | 47.70 | 0 | +0.87(+1.86%) | |
| Apr 25, 2013 | 46.83 | 46.83 | 46.83 | 46.83 | 600 | +3.69(+8.55%) |
| Apr 19, 2013 | 43.14 | 43.14 | 43.14 | 43.14 | 0 | -0.32(-0.74%) |
| Apr 18, 2013 | 43.49 | 43.49 | 43.38 | 43.46 | 1,139 | -0.71(-1.60%) |
| Apr 16, 2013 | 44.17 | 44.17 | 44.17 | 0 | -1.09(-2.41%) | |
| Apr 11, 2013 | 45.26 | 45.26 | 45.26 | 0 | +1.07(+2.42%) | |
| Apr 09, 2013 | 44.19 | 44.19 | 44.19 | 0 | +1.47(+3.44%) | |
| Apr 05, 2013 | 42.72 | 42.72 | 42.72 | 0 | -0.10(-0.23%) | |
| Apr 04, 2013 | 42.41 | 42.82 | 42.41 | 42.82 | 9,000 | -0.68(-1.56%) |
| Mar 20, 2013 | 43.50 | 43.50 | 43.50 | 0 | +0.30(+0.69%) | |
| Mar 19, 2013 | 43.20 | 43.20 | 43.20 | 43.20 | 108 | +1.35(+3.23%) |
| Mar 14, 2013 | 41.85 | 41.85 | 41.85 | 0 | -0.39(-0.92%) | |
| Mar 13, 2013 | 42.24 | 42.24 | 42.24 | 42.24 | 129 | -1.41(-3.23%) |
| Mar 11, 2013 | 43.65 | 43.65 | 43.65 | 0 | -0.37(-0.84%) | |
| Mar 07, 2013 | 44.02 | 44.02 | 44.02 | 0 | -0.14(-0.32%) | |
| Mar 06, 2013 | 44.16 | 44.16 | 44.16 | 44.16 | 1,198 | -0.05(-0.11%) |
| Mar 05, 2013 | 44.21 | 44.21 | 44.21 | 44.21 | 600 | -1.37(-3.01%) |
| Feb 27, 2013 | 45.58 | 45.58 | 45.58 | 0 | +0.08(+0.18%) | |
| Feb 26, 2013 | 45.20 | 45.50 | 45.20 | 45.50 | 300 | -1.43(-3.05%) |
| Feb 19, 2013 | 46.93 | 46.93 | 46.93 | 46.93 | 0 | +0.79(+1.71%) |
| Feb 15, 2013 | 46.14 | 46.14 | 46.14 | 46.14 | 200 | -0.69(-1.47%) |
| Feb 11, 2013 | 46.83 | 46.83 | 46.83 | 0 | +0.58(+1.25%) | |
| Feb 08, 2013 | 46.25 | 46.25 | 46.25 | 46.25 | 164 | -0.24(-0.52%) |
| Feb 07, 2013 | 46.49 | 46.49 | 46.49 | 46.49 | 200 | -0.66(-1.40%) |
| Feb 06, 2013 | 47.31 | 47.31 | 47.15 | 47.15 | 715 | +0.14(+0.30%) |
| Feb 01, 2013 | 47.01 | 47.01 | 47.01 | 0 | +2.63(+5.93%) | |
| Jan 30, 2013 | 44.38 | 44.38 | 44.38 | 0 | +1.99(+4.69%) | |
| Jan 28, 2013 | 42.39 | 42.39 | 42.39 | 42.39 | 0 | -0.79(-1.83%) |
| Jan 25, 2013 | 43.24 | 43.24 | 43.18 | 43.18 | 500 | -0.32(-0.74%) |
| Jan 24, 2013 | 42.96 | 43.50 | 42.96 | 43.50 | 1,500 | +1.15(+2.72%) |
| Jan 23, 2013 | 42.35 | 42.35 | 42.35 | 42.35 | 200 | -0.09(-0.21%) |
| Jan 22, 2013 | 42.31 | 42.44 | 42.17 | 42.44 | 5,800 | -0.71(-1.65%) |
| Jan 18, 2013 | 43.29 | 43.29 | 42.90 | 43.15 | 400 | +0.15(+0.35%) |
| Jan 17, 2013 | 42.69 | 43.00 | 42.69 | 43.00 | 6,794 | +0.75(+1.78%) |
| Jan 16, 2013 | 42.25 | 42.25 | 42.25 | 42.25 | 200 | -1.27(-2.92%) |
| Jan 14, 2013 | 43.52 | 43.52 | 43.52 | 43.52 | 0 | +0.41(+0.95%) |
| Jan 12, 2013 | 43.11 | 43.11 | 43.11 | 43.11 | 1,200 | +0.00(+0.00%) |
| Jan 11, 2013 | 43.11 | 43.11 | 43.11 | 43.11 | 1,200 | +0.52(+1.22%) |
| Jan 10, 2013 | 42.59 | 42.59 | 42.59 | 42.59 | 100 | +0.32(+0.76%) |
| Jan 09, 2013 | 42.27 | 42.27 | 42.27 | 42.27 | 100 | +1.42(+3.48%) |
| Jan 08, 2013 | 41.19 | 41.19 | 40.85 | 40.85 | 500 | -1.55(-3.66%) |
| Jan 07, 2013 | 42.30 | 42.40 | 42.30 | 42.40 | 400 | -0.50(-1.17%) |
| Jan 03, 2013 | 42.90 | 42.90 | 42.90 | 42.90 | 0 | -0.45(-1.04%) |
| Jan 02, 2013 | 42.24 | 43.35 | 42.24 | 43.35 | 8,100 | +2.08(+5.04%) |
| Dec 28, 2012 | 41.27 | 41.27 | 41.27 | 41.27 | 0 | -0.23(-0.55%) |
| Dec 27, 2012 | 41.24 | 41.50 | 41.24 | 41.50 | 896 | -0.19(-0.46%) |
| Dec 26, 2012 | 41.01 | 41.69 | 41.01 | 41.69 | 400 | +1.10(+2.71%) |
| Dec 21, 2012 | 40.59 | 40.59 | 40.59 | 0 | +0.19(+0.47%) | |
| Dec 20, 2012 | 40.21 | 40.40 | 40.21 | 40.40 | 300 | +0.60(+1.51%) |
| Dec 19, 2012 | 39.80 | 39.80 | 39.80 | 39.80 | 100 | +3.08(+8.39%) |
| Dec 17, 2012 | 36.72 | 36.72 | 36.72 | 0 | +0.62(+1.72%) | |
| Dec 13, 2012 | 36.10 | 36.10 | 36.10 | 0 | -0.20(-0.55%) | |
| Dec 12, 2012 | 36.10 | 36.30 | 36.10 | 36.30 | 1,800 | +0.29(+0.81%) |
| Dec 06, 2012 | 36.01 | 36.01 | 36.01 | 0 | -0.06(-0.17%) | |
| Dec 05, 2012 | 36.05 | 36.07 | 36.05 | 36.07 | 400 | +0.88(+2.50%) |
| Dec 04, 2012 | 35.50 | 35.50 | 35.19 | 35.19 | 841 | -0.16(-0.45%) |
| Nov 30, 2012 | 35.31 | 35.35 | 35.30 | 35.35 | 3,190 | +0.52(+1.49%) |
| Nov 29, 2012 | 34.83 | 34.83 | 34.83 | 34.83 | 100 | -1.26(-3.49%) |
| Nov 24, 2012 | 36.09 | 36.09 | 36.09 | 0 | +0.00(+0.00%) | |
| Nov 23, 2012 | 36.09 | 36.09 | 36.09 | 36.09 | 100 | +1.78(+5.19%) |
| Nov 07, 2012 | 34.31 | 34.31 | 34.31 | 0 | +3.04(+9.72%) |
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.
