Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2012	44.76	44.76	44.76	44.76	0	+1.58(+3.66%)
Apr 23, 2012		43.18	43.18	43.18	0	-0.69(-1.57%)
Apr 13, 2012		43.87	43.87	43.87	0	+2.31(+5.56%)
Apr 10, 2012		41.56	41.56	41.56	0	+1.23(+3.05%)
Apr 09, 2012	40.33	40.33	40.33	40.33	169	-2.49(-5.82%)
Apr 05, 2012	42.82	42.82	42.82	42.82	101	+0.62(+1.47%)
Apr 04, 2012	42.20	42.20	42.20	42.20	100	-0.02(-0.05%)
Apr 02, 2012		42.22	42.22	42.22	0	-0.25(-0.59%)
Mar 30, 2012	42.47	42.47	42.47	42.47	129	-3.64(-7.89%)
Mar 28, 2012		46.11	46.11	46.11	0	+3.16(+7.36%)
Mar 27, 2012	42.95	42.95	42.95	42.95	145	-2.80(-6.12%)
Mar 23, 2012		45.75	45.75	45.75	0	+0.99(+2.21%)
Mar 22, 2012	42.13	44.76	42.13	44.76	1,138	+1.74(+4.04%)
Mar 21, 2012	42.81	43.02	42.81	43.02	244	-1.62(-3.63%)
Mar 20, 2012	44.64	44.79	44.64	44.64	927	-1.61(-3.48%)
Mar 16, 2012	46.25	46.25	46.25	46.25	0	+2.65(+6.08%)
Mar 15, 2012	43.60	43.60	43.60	43.60	180	-0.04(-0.09%)
Mar 14, 2012	43.64	43.64	43.64	43.64	19,241	+0.99(+2.32%)
Mar 13, 2012	42.65	42.65	42.65	42.65	200	-0.40(-0.93%)
Mar 12, 2012	43.05	43.05	43.05	43.05	152	+1.94(+4.72%)
Mar 09, 2012	41.11	41.11	41.11	41.11	1,075	+1.11(+2.77%)
Mar 08, 2012	40.00	40.00	40.00	40.00	160	+1.24(+3.20%)
Mar 07, 2012	38.76	38.76	38.76	38.76	446	-0.20(-0.51%)
Mar 06, 2012	38.96	38.96	38.96	38.96	205	-2.24(-5.44%)
Mar 02, 2012		41.20	41.20	41.20	0	-2.17(-5.00%)
Feb 27, 2012	43.37	43.37	43.37	43.37	0	+0.02(+0.05%)
Feb 23, 2012	43.35	43.35	43.35	43.35	0	+3.35(+8.38%)
Feb 15, 2012	40.00	40.00	40.00	40.00	0	+3.03(+8.20%)
Feb 14, 2012	36.97	36.97	36.97	36.97	229	-2.30(-5.86%)
Feb 10, 2012		39.27	39.27	39.27	0	-0.93(-2.31%)
Feb 09, 2012	40.20	40.20	40.20	40.20	400	-0.84(-2.05%)
Feb 02, 2012		41.04	41.04	41.04	0	+2.58(+6.71%)
Jan 31, 2012		38.46	38.46	38.46	0	+1.44(+3.89%)
Jan 30, 2012	39.48	39.48	37.02	37.02	683	+1.00(+2.78%)
Jan 27, 2012	36.11	40.16	36.02	36.02	1,245	+0.09(+0.25%)
Jan 26, 2012	35.93	35.93	35.93	35.93	124	-4.90(-12.00%)
Jan 23, 2012		40.83	40.83	40.83	0	+4.86(+13.51%)
Jan 18, 2012		35.97	35.97	35.97	0	-1.93(-5.09%)
Jan 17, 2012	37.90	37.90	37.90	37.90	784	+0.33(+0.88%)
Jan 13, 2012	37.57	37.57	37.57	37.57	797	+0.57(+1.54%)
Jan 11, 2012		37.00	37.00	37.00	0	+2.37(+6.84%)
Jan 10, 2012	34.63	34.63	34.63	34.63	479	+0.33(+0.96%)
Jan 09, 2012	34.30	34.30	34.30	34.30	748	-0.52(-1.49%)
Jan 03, 2012		34.82	34.82	34.82	0	+2.36(+7.27%)
Dec 30, 2011	32.46	32.46	32.46	32.46	200	+0.86(+2.72%)
Dec 29, 2011	31.60	34.09	31.60	31.60	1,856	-2.49(-7.30%)
Dec 27, 2011	34.09	34.09	34.09	34.09	0	+2.49(+7.88%)
Dec 23, 2011	34.10	34.10	31.60	31.60	700	-1.31(-3.98%)
Dec 21, 2011	32.91	32.91	32.91	32.91	257	+1.31(+4.15%)
Dec 20, 2011	31.60	31.60	31.60	31.60	820	-0.15(-0.47%)
Dec 19, 2011	34.17	34.17	31.75	31.75	618	-0.54(-1.67%)
Dec 16, 2011	32.29	32.29	32.29	32.29	273	-0.09(-0.28%)
Dec 15, 2011	32.38	32.38	32.38	32.38	471	-0.58(-1.76%)
Dec 14, 2011	32.96	32.96	32.96	32.96	407	+1.35(+4.27%)
Dec 13, 2011	31.60	31.61	31.60	31.61	278	-7.19(-18.53%)
Dec 12, 2011	34.12	38.80	34.12	38.80	687	+5.25(+15.65%)
Dec 09, 2011	33.55	33.55	33.55	33.55	654	-1.65(-4.69%)
Dec 08, 2011	35.20	35.20	35.20	35.20	632	+1.29(+3.80%)
Dec 07, 2011	33.91	33.91	33.91	33.91	556	+0.51(+1.53%)
Dec 06, 2011	33.40	33.40	33.40	33.40	414	-2.66(-7.37%)
Dec 05, 2011	36.06	36.06	36.06	36.06	43,106	-0.13(-0.36%)
Dec 02, 2011	36.19	36.19	36.19	36.19	606	+1.02(+2.90%)
Dec 01, 2011	35.17	35.17	35.17	35.17	556	+2.52(+7.72%)
Nov 30, 2011	32.53	32.65	32.53	32.65	2,195	-4.03(-10.99%)
Nov 29, 2011	32.86	36.68	32.86	36.68	399	+1.68(+4.80%)
Nov 28, 2011	34.00	35.00	34.00	35.00	375	+3.76(+12.04%)
Nov 25, 2011	31.24	31.24	31.24	31.24	140	+0.59(+1.92%)
Nov 23, 2011	33.39	33.39	30.65	30.65	681	-1.71(-5.28%)
Nov 22, 2011	32.36	32.36	32.36	32.36	692	+1.44(+4.66%)
Nov 21, 2011	30.92	30.92	30.92	30.92	211	-1.12(-3.50%)
Nov 18, 2011	32.04	32.04	32.04	32.04	159	-1.52(-4.53%)
Nov 17, 2011	33.56	33.56	33.56	33.56	120	-2.62(-7.24%)
Nov 15, 2011		36.18	36.18	36.18	0	+0.18(+0.50%)
Nov 11, 2011		36.00	36.00	36.00	0	-0.08(-0.22%)
Nov 10, 2011	36.08	36.08	36.08	36.08	253	-2.10(-5.50%)
Nov 09, 2011	38.18	38.18	38.18	38.18	2,477	+0.22(+0.58%)
Nov 07, 2011	37.96	37.96	37.96	37.96	0	-0.14(-0.37%)
Nov 04, 2011	38.10	38.10	38.10	38.10	169	+1.79(+4.93%)
Nov 02, 2011		36.31	36.31	36.31	0	-1.14(-3.04%)
Nov 01, 2011	39.05	39.05	37.45	37.45	2,221	-0.42(-1.11%)
Oct 31, 2011	37.87	37.87	37.87	37.87	178	-1.49(-3.79%)
Oct 27, 2011		39.36	39.36	39.36	0	+3.60(+10.07%)
Oct 26, 2011	35.76	35.76	35.76	35.76	195	-0.20(-0.56%)
Oct 24, 2011		35.96	35.96	35.96	0	+1.73(+5.05%)
Oct 20, 2011	34.23	34.23	34.23	34.23	0	-3.51(-9.30%)
Oct 18, 2011	37.74	37.74	37.74	37.74	0	-0.20(-0.53%)
Oct 17, 2011	37.94	37.94	37.94	37.94	102	+1.12(+3.04%)
Oct 13, 2011	36.82	36.82	36.82	36.82	0	+0.32(+0.88%)
Oct 12, 2011	36.50	36.50	36.50	36.50	100	+0.95(+2.67%)
Oct 10, 2011		35.55	35.55	35.55	0	+0.41(+1.17%)
Oct 07, 2011	35.33	35.33	35.14	35.14	1,347	+1.92(+5.78%)
Oct 06, 2011	33.22	33.22	33.22	33.22	119	-0.08(-0.24%)
Oct 05, 2011	33.30	33.30	33.30	33.30	659	+1.54(+4.85%)
Sep 29, 2011	31.76	31.76	31.76	31.76	0	-0.54(-1.67%)
Sep 28, 2011	32.30	32.30	32.30	32.30	198	-0.45(-1.37%)
Sep 27, 2011	32.75	32.75	32.75	32.75	395	+0.80(+2.50%)
Sep 23, 2011		31.95	31.95	31.95	0	+0.99(+3.20%)
Sep 22, 2011	32.69	32.69	30.96	30.96	5,153	-1.79(-5.47%)
Sep 21, 2011	32.75	32.75	32.75	32.75	959	-1.20(-3.53%)
Sep 20, 2011	33.65	33.95	33.65	33.95	317	-2.35(-6.47%)
Sep 19, 2011	36.30	36.30	36.30	36.30	100	+1.33(+3.80%)
Sep 16, 2011	34.97	34.97	34.97	34.97	200	+0.97(+2.85%)
Sep 15, 2011	34.00	34.00	34.00	34.00	112	-0.57(-1.65%)
Sep 13, 2011	34.57	34.57	34.57	34.57	0	+2.13(+6.57%)
Sep 12, 2011	32.44	32.44	32.44	32.44	333	-0.21(-0.64%)
Sep 09, 2011	33.30	33.43	32.65	32.65	588	-1.45(-4.25%)
Sep 08, 2011	34.50	34.50	34.10	34.10	495	+0.08(+0.24%)
Sep 06, 2011		34.02	34.02	34.02	0	-3.29(-8.82%)
Sep 02, 2011	37.31	37.31	37.31	37.31	546	+0.77(+2.11%)
Aug 30, 2011		36.54	36.54	36.54	0	+2.59(+7.63%)
Aug 23, 2011		33.95	33.95	33.95	0	-0.35(-1.02%)
Aug 22, 2011	34.30	34.30	34.30	34.30	537	-1.83(-5.07%)
Aug 19, 2011	36.13	36.13	36.13	36.13	830	-1.87(-4.92%)
Aug 18, 2011	37.80	38.00	37.80	38.00	900	-2.36(-5.85%)
Aug 17, 2011	40.36	40.36	40.36	40.36	549	-0.17(-0.42%)
Aug 16, 2011	37.94	40.53	37.94	40.53	2,251	+1.57(+4.03%)
Aug 15, 2011	39.54	39.54	38.96	38.96	1,240	-0.19(-0.49%)
Aug 12, 2011	39.15	39.15	39.15	39.15	270	+0.15(+0.38%)
Aug 10, 2011		39.00	39.00	39.00	0	-1.11(-2.77%)
Aug 09, 2011	40.11	40.11	40.11	40.11	312	+0.61(+1.54%)
Aug 08, 2011	39.18	39.50	39.18	39.50	1,594	-1.20(-2.95%)
Aug 05, 2011	42.00	42.00	40.70	40.70	296	-0.71(-1.71%)
Aug 04, 2011	41.41	41.41	41.41	41.41	208	-6.28(-13.17%)
Aug 01, 2011		47.69	47.69	47.69	0	+4.41(+10.19%)
Jul 29, 2011	43.28	44.70	43.28	43.28	1,925	-1.14(-2.57%)
Jul 28, 2011	44.42	44.42	44.42	44.42	160	+1.32(+3.06%)
Jul 27, 2011	43.10	43.10	43.10	43.10	4,600	+1.77(+4.28%)
Jul 26, 2011	41.14	41.33	41.14	41.33	428	-0.61(-1.45%)
Jul 21, 2011		41.94	41.94	41.94	0	-2.66(-5.96%)
Jul 20, 2011	40.44	44.60	40.44	44.60	381	+2.89(+6.93%)
Jul 19, 2011	44.41	44.41	41.71	41.71	710	+0.08(+0.19%)
Jul 15, 2011		41.63	41.63	41.63	0	-0.77(-1.82%)
Jul 14, 2011	42.40	42.40	42.40	42.40	100	+0.01(+0.02%)
Jul 13, 2011	42.39	42.39	42.39	42.39	154	+1.32(+3.21%)
Jul 12, 2011	41.07	41.07	41.07	41.07	100	-5.61(-12.02%)
Jul 06, 2011		46.68	46.68	46.68	0	+0.98(+2.14%)
Jun 30, 2011		45.70	45.70	45.70	0	+0.78(+1.74%)
Jun 28, 2011		44.92	44.92	44.92	0	+2.22(+5.20%)
Jun 27, 2011	42.70	42.70	42.70	42.70	7,406	-1.95(-4.37%)
Jun 24, 2011	42.08	44.65	42.08	44.65	537	+3.24(+7.82%)
Jun 23, 2011	41.41	41.41	41.41	41.41	147	-2.28(-5.22%)
Jun 22, 2011	41.57	43.69	41.57	43.69	2,998	+2.99(+7.35%)
Jun 21, 2011	40.70	40.70	40.70	40.70	370	-1.60(-3.78%)
Jun 20, 2011	42.30	42.30	42.30	42.30	506	+2.01(+4.99%)
Jun 17, 2011	40.29	40.29	40.29	40.29	139	-1.04(-2.52%)
Jun 16, 2011	41.33	41.33	41.33	41.33	146	+0.11(+0.27%)
Jun 15, 2011	40.49	41.22	40.49	41.22	762	-0.21(-0.51%)
Jun 14, 2011	41.80	41.80	41.43	41.43	1,130	+0.75(+1.84%)
Jun 10, 2011		40.68	40.68	40.68	0	+0.18(+0.44%)
Jun 09, 2011	41.90	41.90	40.50	40.50	1,802	-0.49(-1.20%)
Jun 08, 2011	40.32	40.99	40.32	40.99	240	+0.67(+1.66%)
Jun 07, 2011	40.32	40.32	40.32	40.32	155	-1.08(-2.61%)
Jun 06, 2011	40.32	41.40	40.32	41.40	279	-0.70(-1.66%)
Jun 03, 2011	42.20	42.20	40.57	42.10	704	+0.30(+0.72%)
May 23, 2011		41.80	41.80	41.80	0	-2.66(-5.98%)
May 20, 2011	44.00	44.70	44.00	44.46	4,880	-1.00(-2.20%)
May 19, 2011	43.18	45.46	43.18	45.46	841	+1.09(+2.46%)
May 16, 2011		44.37	44.37	44.37	0	-2.13(-4.58%)
May 13, 2011	46.50	46.50	46.50	46.50	100	+0.42(+0.91%)
May 12, 2011	45.07	46.08	45.07	46.08	201	-0.77(-1.64%)
May 11, 2011	46.85	46.85	46.85	46.85	100	-1.85(-3.80%)
May 10, 2011	48.40	48.70	48.40	48.70	7,000	-1.08(-2.17%)
May 09, 2011	49.00	49.78	49.00	49.78	5,724	+0.03(+0.06%)
May 06, 2011	49.75	49.75	49.75	49.75	100	+0.00(+0.00%)
May 04, 2011		49.75	49.75	49.75	0	-0.63(-1.25%)

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.

Financial News

Hitachi Construction Machinery Co. Ltd (OP: HTCMY )

Historical Prices

Popular Pages