Financial News
Hitachi Construction Machinery Co. Ltd (OP: HTCMY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 27, 2022 | 37.68 | 11 | -1.05(-2.71%) | |||
| Sep 23, 2022 | 38.73 | 460 | -1.08(-2.71%) | |||
| Sep 22, 2022 | 39.81 | 39.81 | 39.81 | 39.81 | 389 | +0.15(+0.38%) |
| Sep 15, 2022 | 39.66 | 0 | +0.06(+0.15%) | |||
| Sep 13, 2022 | 39.60 | 1 | +1.17(+3.04%) | |||
| Sep 07, 2022 | 38.43 | 88 | -3.23(-7.75%) | |||
| Aug 31, 2022 | 41.66 | 11 | +0.29(+0.70%) | |||
| Aug 30, 2022 | 41.37 | 41.37 | 41.37 | 41.37 | 305 | -1.73(-4.01%) |
| Aug 26, 2022 | 43.10 | 69 | +1.21(+2.89%) | |||
| Aug 09, 2022 | 41.89 | 15 | -1.34(-3.10%) | |||
| Aug 05, 2022 | 43.23 | 30 | +1.34(+3.21%) | |||
| Aug 03, 2022 | 41.88 | 135 | -0.14(-0.32%) | |||
| Aug 02, 2022 | 42.02 | 42.02 | 42.02 | 42.02 | 1,794 | -2.26(-5.10%) |
| Jul 27, 2022 | 44.28 | 140 | +0.09(+0.20%) | |||
| Jul 26, 2022 | 44.19 | 44.19 | 44.19 | 44.19 | 354 | +1.67(+3.93%) |
| Jul 25, 2022 | 42.52 | 42.52 | 42.52 | 42.52 | 372 | -1.41(-3.21%) |
| Jul 22, 2022 | 43.95 | 43.95 | 42.71 | 43.93 | 1,269 | -0.04(-0.09%) |
| Jul 21, 2022 | 41.54 | 43.97 | 41.54 | 43.97 | 8,469 | +2.15(+5.14%) |
| Jul 20, 2022 | 41.82 | 41.82 | 41.82 | 41.82 | 6,920 | -0.35(-0.83%) |
| Jul 19, 2022 | 40.88 | 42.17 | 40.88 | 42.17 | 797 | +2.98(+7.60%) |
| Jul 18, 2022 | 38.99 | 39.19 | 38.99 | 39.19 | 8,232 | +0.45(+1.16%) |
| Jul 15, 2022 | 38.74 | 38.74 | 38.74 | 38.74 | 361 | -0.59(-1.50%) |
| Jul 14, 2022 | 40.13 | 40.13 | 39.33 | 39.33 | 2,288 | -0.96(-2.38%) |
| Jul 12, 2022 | 40.29 | 220 | -0.99(-2.40%) | |||
| Jul 11, 2022 | 41.28 | 41.28 | 41.28 | 41.28 | 320 | -1.02(-2.41%) |
| Jul 08, 2022 | 41.51 | 42.30 | 41.51 | 42.30 | 13,520 | +0.80(+1.93%) |
| Jul 07, 2022 | 41.20 | 41.50 | 41.20 | 41.50 | 1,603 | +0.48(+1.16%) |
| Jul 06, 2022 | 40.49 | 41.02 | 40.49 | 41.02 | 7,581 | -2.27(-5.23%) |
| Jul 05, 2022 | 43.05 | 43.40 | 43.05 | 43.29 | 1,600 | -0.10(-0.23%) |
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.
