Financial News
Hitachi Construction Machinery Co. Ltd (OP: HTCMY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 16, 2015 | 31.24 | 31.24 | 31.24 | 0 | +1.51(+5.08%) | |
| Sep 15, 2015 | 29.73 | 29.73 | 29.73 | 29.73 | 133 | -0.87(-2.84%) |
| Sep 09, 2015 | 30.60 | 30.60 | 30.60 | 0 | +1.50(+5.15%) | |
| Sep 03, 2015 | 29.10 | 29.10 | 29.10 | 0 | +0.50(+1.75%) | |
| Sep 02, 2015 | 28.62 | 28.62 | 28.60 | 28.60 | 960 | -0.39(-1.35%) |
| Aug 31, 2015 | 28.99 | 28.99 | 28.99 | 0 | -0.28(-0.96%) | |
| Aug 27, 2015 | 29.27 | 29.27 | 29.27 | 0 | +0.62(+2.16%) | |
| Aug 26, 2015 | 28.35 | 28.65 | 28.35 | 28.65 | 298 | +0.05(+0.17%) |
| Aug 25, 2015 | 28.60 | 28.60 | 28.60 | 28.60 | 284 | -1.52(-5.05%) |
| Aug 24, 2015 | 30.12 | 30.12 | 30.12 | 30.12 | 177 | +0.04(+0.13%) |
| Aug 21, 2015 | 30.11 | 30.11 | 30.08 | 30.08 | 387 | -1.17(-3.74%) |
| Aug 19, 2015 | 31.25 | 31.25 | 31.25 | 20 | -0.31(-0.98%) | |
| Aug 18, 2015 | 31.64 | 31.65 | 31.56 | 31.56 | 655 | -0.29(-0.91%) |
| Aug 17, 2015 | 31.85 | 31.85 | 31.85 | 31.85 | 189 | -0.45(-1.39%) |
| Aug 11, 2015 | 32.30 | 32.30 | 32.30 | 0 | -0.75(-2.27%) | |
| Aug 10, 2015 | 33.05 | 33.05 | 33.05 | 33.05 | 205 | +0.78(+2.42%) |
| Aug 03, 2015 | 32.27 | 32.27 | 32.27 | 0 | +0.71(+2.25%) | |
| Jul 28, 2015 | 31.56 | 31.56 | 31.56 | 79 | -1.79(-5.37%) | |
| Jul 17, 2015 | 33.35 | 33.35 | 33.35 | 0 | +0.48(+1.46%) | |
| Jul 14, 2015 | 32.87 | 32.87 | 32.87 | 0 | +0.13(+0.40%) | |
| Jul 13, 2015 | 32.74 | 32.74 | 32.74 | 32.74 | 1,097 | -2.56(-7.25%) |
| Jun 30, 2015 | 35.30 | 35.30 | 35.30 | 0 | -0.54(-1.51%) | |
| Jun 23, 2015 | 35.84 | 35.84 | 35.84 | 0 | -0.54(-1.48%) | |
| May 18, 2015 | 36.38 | 36.38 | 36.38 | 37 | +0.65(+1.82%) | |
| May 12, 2015 | 35.73 | 35.73 | 35.73 | 76 | +0.15(+0.42%) | |
| May 08, 2015 | 35.58 | 35.58 | 35.58 | 0 | +0.53(+1.51%) | |
| May 06, 2015 | 35.05 | 35.05 | 35.05 | 0 | -2.68(-7.10%) | |
| Apr 27, 2015 | 37.73 | 37.73 | 37.73 | 35 | -0.10(-0.26%) | |
| Apr 20, 2015 | 37.83 | 37.83 | 37.83 | 0 | +1.38(+3.79%) | |
| Apr 13, 2015 | 36.45 | 36.45 | 36.45 | 0 | +0.60(+1.67%) | |
| Apr 10, 2015 | 35.85 | 35.85 | 35.85 | 35.85 | 111 | -0.64(-1.75%) |
| Apr 09, 2015 | 36.49 | 36.49 | 36.49 | 36.49 | 104 | +1.49(+4.26%) |
| Apr 01, 2015 | 35.00 | 35.00 | 35.00 | 65 | -1.24(-3.42%) | |
| Mar 25, 2015 | 36.24 | 36.24 | 36.24 | 0 | -0.36(-0.98%) | |
| Mar 18, 2015 | 36.60 | 36.60 | 36.60 | 0 | +0.27(+0.74%) | |
| Mar 12, 2015 | 36.33 | 36.33 | 36.33 | 79 | +0.18(+0.51%) | |
| Mar 11, 2015 | 36.15 | 36.15 | 36.15 | 36.15 | 789 | -0.35(-0.97%) |
| Mar 05, 2015 | 36.50 | 36.50 | 36.50 | 0 | -0.80(-2.14%) | |
| Feb 26, 2015 | 37.30 | 37.30 | 37.30 | 0 | +0.10(+0.27%) | |
| Feb 25, 2015 | 37.18 | 37.20 | 37.18 | 37.20 | 2,128 | -0.20(-0.53%) |
| Feb 24, 2015 | 37.84 | 37.84 | 35.96 | 37.40 | 2,219 | -0.66(-1.73%) |
| Feb 20, 2015 | 38.06 | 38.06 | 38.06 | 0 | +0.58(+1.55%) | |
| Feb 18, 2015 | 37.48 | 37.48 | 37.48 | 0 | +0.54(+1.46%) | |
| Feb 10, 2015 | 36.94 | 36.94 | 36.94 | 0 | -0.87(-2.30%) | |
| Feb 04, 2015 | 37.81 | 37.81 | 37.81 | 20 | +0.16(+0.42%) | |
| Feb 03, 2015 | 37.65 | 37.65 | 37.65 | 37.65 | 263 | -2.48(-6.18%) |
| Jan 28, 2015 | 41.72 | 41.72 | 40.13 | 40.13 | 1,200 | -1.36(-3.28%) |
| Jan 27, 2015 | 41.82 | 41.82 | 41.49 | 41.49 | 475 | +1.88(+4.75%) |
| Jan 14, 2015 | 39.61 | 39.61 | 39.61 | 0 | -1.26(-3.08%) | |
| Jan 12, 2015 | 40.87 | 40.87 | 40.87 | 0 | -1.12(-2.67%) | |
| Dec 16, 2014 | 41.99 | 41.99 | 41.99 | 0 | +0.38(+0.91%) | |
| Dec 15, 2014 | 41.61 | 41.61 | 41.61 | 41.61 | 118 | -1.61(-3.73%) |
| Dec 12, 2014 | 43.51 | 43.55 | 43.22 | 43.22 | 10,390 | -0.20(-0.46%) |
| Dec 10, 2014 | 43.42 | 43.42 | 43.42 | 0 | -1.36(-3.04%) | |
| Dec 09, 2014 | 45.04 | 45.04 | 44.78 | 44.78 | 200 | +2.04(+4.77%) |
| Nov 18, 2014 | 42.74 | 42.74 | 42.74 | 0 | +0.40(+0.95%) | |
| Nov 11, 2014 | 42.34 | 42.34 | 42.34 | 30 | +0.67(+1.61%) | |
| Nov 04, 2014 | 41.67 | 41.67 | 41.67 | 143 | +0.68(+1.66%) | |
| Nov 03, 2014 | 40.99 | 40.99 | 40.99 | 40.99 | 384 | +2.06(+5.29%) |
| Oct 28, 2014 | 38.93 | 38.93 | 38.93 | 0 | +1.30(+3.45%) | |
| Oct 24, 2014 | 37.63 | 37.63 | 37.63 | 0 | +0.60(+1.62%) |
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.
