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 25, 2014 | 37.10 | 37.10 | 37.10 | 0 | -0.57(-1.51%) | |
| Apr 17, 2014 | 37.67 | 37.67 | 37.67 | 37.67 | 0 | -0.17(-0.45%) |
| Apr 16, 2014 | 37.84 | 37.84 | 37.84 | 37.84 | 512 | +0.56(+1.50%) |
| Apr 15, 2014 | 37.28 | 37.28 | 37.28 | 37.28 | 245 | -1.39(-3.59%) |
| Apr 09, 2014 | 38.67 | 38.67 | 38.67 | 38.67 | 0 | -0.20(-0.51%) |
| Apr 02, 2014 | 38.87 | 38.87 | 38.87 | 0 | +0.93(+2.45%) | |
| Mar 27, 2014 | 37.94 | 37.94 | 37.94 | 14 | +0.61(+1.63%) | |
| Mar 20, 2014 | 37.33 | 37.33 | 37.33 | 37.33 | 0 | -1.95(-4.96%) |
| Feb 24, 2014 | 39.28 | 39.28 | 39.28 | 39.28 | 30 | -0.10(-0.27%) |
| Feb 18, 2014 | 39.38 | 39.38 | 39.38 | 0 | +1.25(+3.29%) | |
| Feb 14, 2014 | 38.13 | 38.13 | 38.13 | 0 | -0.54(-1.40%) | |
| Feb 13, 2014 | 38.67 | 38.67 | 38.67 | 38.67 | 100 | +1.50(+4.04%) |
| Feb 05, 2014 | 37.17 | 37.17 | 37.17 | 37.17 | 0 | -0.66(-1.74%) |
| Feb 04, 2014 | 38.00 | 38.00 | 37.83 | 37.83 | 386 | -0.33(-0.86%) |
| Feb 03, 2014 | 38.16 | 38.16 | 38.16 | 38.16 | 100 | -1.89(-4.72%) |
| Jan 27, 2014 | 40.05 | 40.05 | 40.05 | 40.05 | 14 | -0.55(-1.35%) |
| Jan 21, 2014 | 40.60 | 40.60 | 40.60 | 51 | -0.57(-1.38%) | |
| Jan 16, 2014 | 41.17 | 41.17 | 41.17 | 0 | +0.08(+0.19%) | |
| Jan 13, 2014 | 41.09 | 41.09 | 41.09 | 41.09 | 14 | -0.22(-0.53%) |
| Jan 09, 2014 | 41.31 | 41.31 | 41.31 | 41.31 | 0 | +0.41(+1.00%) |
| Jan 07, 2014 | 40.90 | 40.90 | 40.90 | 0 | +0.55(+1.36%) | |
| Dec 05, 2013 | 40.35 | 40.35 | 40.35 | 0 | -1.99(-4.70%) | |
| Nov 14, 2013 | 42.34 | 42.34 | 42.34 | 0 | +0.28(+0.66%) | |
| Nov 04, 2013 | 42.06 | 42.06 | 42.06 | 0 | -2.84(-6.33%) | |
| Oct 28, 2013 | 44.90 | 44.90 | 44.90 | 0 | +0.73(+1.65%) | |
| Oct 24, 2013 | 44.17 | 44.17 | 44.17 | 44.17 | 0 | -1.29(-2.84%) |
| 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%) |
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.
