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 (%) |
|---|---|---|---|---|---|---|
| May 31, 2017 | 46.85 | 46.85 | 46.60 | 46.60 | 336 | -0.63(-1.33%) |
| May 24, 2017 | 47.23 | 47.23 | 47.23 | 25 | -0.36(-0.76%) | |
| May 23, 2017 | 46.92 | 47.69 | 46.92 | 47.59 | 4,782 | +1.10(+2.37%) |
| May 17, 2017 | 46.49 | 46.49 | 46.49 | 0 | -1.89(-3.91%) | |
| May 11, 2017 | 48.38 | 48.38 | 48.38 | 0 | -0.40(-0.82%) | |
| May 10, 2017 | 48.78 | 48.78 | 48.78 | 48.78 | 4,707 | -0.08(-0.16%) |
| May 09, 2017 | 48.75 | 48.86 | 48.75 | 48.86 | 501 | -1.06(-2.12%) |
| May 08, 2017 | 50.42 | 50.42 | 49.92 | 49.92 | 750 | -1.54(-2.99%) |
| May 05, 2017 | 51.28 | 51.46 | 51.24 | 51.46 | 300 | +0.31(+0.61%) |
| May 04, 2017 | 51.15 | 51.15 | 51.15 | 51.15 | 223 | +0.15(+0.29%) |
| May 03, 2017 | 50.98 | 51.00 | 50.98 | 51.00 | 317 | -0.29(-0.57%) |
| May 01, 2017 | 51.29 | 51.29 | 51.29 | 8 | -0.06(-0.12%) | |
| Apr 27, 2017 | 51.35 | 51.35 | 51.35 | 13 | +0.26(+0.51%) | |
| Apr 26, 2017 | 50.59 | 51.09 | 50.59 | 51.09 | 4,839 | +1.78(+3.61%) |
| Apr 25, 2017 | 48.39 | 49.31 | 48.39 | 49.31 | 5,495 | +1.92(+4.05%) |
| Apr 21, 2017 | 47.39 | 47.39 | 47.39 | 1 | +0.88(+1.89%) | |
| Apr 20, 2017 | 46.51 | 46.51 | 46.51 | 46.51 | 106 | -0.82(-1.73%) |
| Apr 18, 2017 | 47.33 | 47.33 | 47.33 | 19 | -0.12(-0.25%) | |
| Apr 13, 2017 | 47.45 | 47.45 | 47.45 | 0 | -0.98(-2.02%) | |
| Apr 11, 2017 | 48.43 | 48.43 | 48.43 | 17 | -0.71(-1.44%) | |
| Apr 10, 2017 | 49.08 | 49.33 | 49.08 | 49.14 | 1,100 | +0.73(+1.51%) |
| Apr 07, 2017 | 48.42 | 48.42 | 48.41 | 48.41 | 621 | -0.56(-1.14%) |
| Apr 06, 2017 | 48.87 | 48.97 | 48.86 | 48.97 | 324 | -0.18(-0.37%) |
| Apr 05, 2017 | 49.10 | 49.15 | 49.08 | 49.15 | 500 | -0.63(-1.28%) |
| Mar 31, 2017 | 49.78 | 49.78 | 49.78 | 7 | -0.68(-1.34%) | |
| Mar 29, 2017 | 50.46 | 50.46 | 50.46 | 22 | -1.21(-2.34%) | |
| Mar 21, 2017 | 51.67 | 51.67 | 51.67 | 0 | +1.67(+3.34%) | |
| Mar 15, 2017 | 50.00 | 50.00 | 50.00 | 4 | +0.82(+1.67%) | |
| Mar 07, 2017 | 49.18 | 49.18 | 49.18 | 88 | +1.66(+3.49%) |
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.
