Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hitachi Construction Machinery Co. Ltd (OP: HTCMY )

56.05 UNCHANGED
Last Price Updated: 10:52 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 58.30 58.30 57.41 57.41 1,436 +2.81(+5.15%)
Jan 30, 2024 54.60 54.60 53.69 54.59 7,795 +1.01(+1.89%)
Jan 29, 2024 53.50 53.58 53.50 53.58 808 -0.70(-1.28%)
Jan 26, 2024 54.03 54.40 54.03 54.27 4,665 -0.95(-1.73%)
Jan 23, 2024 55.23 38 +1.42(+2.64%)
Jan 18, 2024 53.81 0 +0.14(+0.26%)
Jan 17, 2024 54.28 54.28 53.67 53.67 1,010 -0.49(-0.91%)
Jan 16, 2024 54.41 54.41 54.16 54.16 1,746 +0.74(+1.38%)
Jan 05, 2024 53.42 12 -0.73(-1.35%)
Jan 04, 2024 54.15 54.15 54.15 54.15 409 +4.32(+8.67%)
Dec 14, 2023 49.83 6 -1.15(-2.26%)
Dec 07, 2023 50.98 11 -2.43(-4.55%)
Nov 21, 2023 53.41 7 -1.65(-3.00%)
Nov 17, 2023 55.06 13 +2.17(+4.10%)
Nov 03, 2023 52.89 9 +1.91(+3.75%)
Oct 31, 2023 50.98 30 -2.77(-5.15%)
Oct 23, 2023 53.75 57 -0.85(-1.56%)
Oct 19, 2023 54.60 17 -0.88(-1.59%)
Oct 18, 2023 56.32 56.32 55.48 55.48 3,000 -3.67(-6.21%)
Oct 03, 2023 59.15 0 -8.07(-12.00%)
Sep 18, 2023 67.22 3 +1.42(+2.16%)
Sep 05, 2023 65.80 2 +2.40(+3.79%)
Sep 01, 2023 62.45 63.40 62.45 63.40 503 +4.40(+7.45%)
Aug 28, 2023 59.00 48 +0.76(+1.30%)
Aug 15, 2023 58.24 12 -2.97(-4.85%)
Aug 11, 2023 61.21 4 +2.21(+3.75%)
Aug 09, 2023 59.00 73 -3.39(-5.43%)
Aug 07, 2023 62.39 0 +0.12(+0.19%)
Aug 01, 2023 62.27 1 +1.28(+2.10%)
Jul 28, 2023 60.99 2 -2.37(-3.74%)
Jul 27, 2023 63.26 64.00 63.26 63.36 703 +7.61(+13.65%)
Jul 11, 2023 55.75 0 -0.33(-0.58%)
Jun 30, 2023 56.08 59 +0.33(+0.58%)
Jun 20, 2023 55.75 0 -0.99(-1.74%)
Jun 14, 2023 56.74 10 +4.74(+9.11%)
Jun 02, 2023 52.00 5 +1.91(+3.81%)
May 30, 2023 50.09 0 +2.39(+5.01%)
May 17, 2023 47.70 66 -2.39(-4.77%)
Apr 26, 2023 50.09 0 +3.64(+7.82%)
Apr 25, 2023 46.10 46.45 46.10 46.45 275 +0.81(+1.79%)
Apr 17, 2023 45.64 161 -0.18(-0.39%)
Apr 14, 2023 45.82 45.82 45.82 45.82 369 +1.43(+3.22%)
Apr 11, 2023 44.39 27 -0.62(-1.38%)
Apr 10, 2023 45.10 45.10 43.93 45.01 2,086 +0.66(+1.49%)
Apr 06, 2023 44.61 44.61 44.35 44.35 574 -2.28(-4.89%)
Apr 04, 2023 46.63 24 +0.61(+1.31%)
Mar 30, 2023 46.02 132 +0.29(+0.63%)
Mar 29, 2023 46.01 46.01 45.73 45.73 1,185 +1.39(+3.15%)
Mar 24, 2023 44.34 63 -0.05(-0.11%)
Mar 23, 2023 44.52 44.52 44.39 44.39 1,201 -0.02(-0.05%)
Mar 22, 2023 45.19 45.19 44.41 44.41 861 -0.14(-0.31%)
Mar 21, 2023 44.63 44.63 44.44 44.55 1,167 -0.50(-1.11%)
Mar 15, 2023 45.05 65 -2.98(-6.20%)
Mar 10, 2023 48.03 41 -1.81(-3.63%)
Mar 08, 2023 49.84 89 -0.12(-0.24%)
Mar 06, 2023 49.96 27 +1.01(+2.06%)
Mar 03, 2023 49.03 49.03 48.95 48.95 379 +1.66(+3.51%)
Mar 02, 2023 47.29 47.29 47.29 47.29 291 +0.43(+0.92%)
Mar 01, 2023 46.15 46.86 46.15 46.86 1,919 +2.66(+6.02%)
Feb 24, 2023 44.20 147 -0.67(-1.49%)
Feb 23, 2023 44.87 44.87 44.87 44.87 2,004 -1.67(-3.59%)
Feb 09, 2023 46.54 38 -0.30(-0.64%)
Feb 08, 2023 46.84 46.84 46.84 46.84 239 +0.42(+0.90%)
Feb 07, 2023 45.20 46.42 45.20 46.42 1,547 +0.74(+1.62%)
Feb 06, 2023 45.68 45.68 45.68 45.68 493 +0.31(+0.68%)
Feb 03, 2023 45.37 45.37 45.37 45.37 301 +0.59(+1.32%)
Feb 02, 2023 44.95 45.72 44.78 44.78 621 -2.46(-5.21%)
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.