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 )

55.00 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 4, 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 (%)
Apr 30, 2019 50.40 50.40 50.40 4 +0.00(+0.00%)
Apr 24, 2019 50.40 50.40 50.40 0 -4.66(-8.46%)
Apr 22, 2019 55.06 55.06 55.06 10 +0.00(+0.00%)
Apr 16, 2019 55.06 55.06 55.06 0 +0.00(+0.00%)
Apr 15, 2019 55.06 55.06 55.06 69 +0.00(+0.00%)
Apr 11, 2019 55.06 55.06 55.06 0 +0.00(+0.00%)
Apr 10, 2019 55.06 55.06 55.06 1 +0.00(+0.00%)
Apr 08, 2019 55.06 55.06 55.06 0 +0.00(+0.00%)
Apr 05, 2019 54.99 55.06 54.99 55.06 400 +3.19(+6.15%)
Apr 03, 2019 51.87 51.87 51.87 0 +0.00(+0.00%)
Mar 28, 2019 51.87 51.87 51.87 0 +0.00(+0.00%)
Mar 27, 2019 51.87 51.87 51.87 16 +0.00(+0.00%)
Mar 26, 2019 51.87 51.87 51.87 1 +0.00(+0.00%)
Mar 25, 2019 52.38 52.38 51.87 51.87 255 +1.54(+3.07%)
Mar 21, 2019 50.33 50.33 50.33 0 +0.00(+0.00%)
Mar 18, 2019 50.33 50.33 50.33 0 +0.00(+0.00%)
Mar 15, 2019 50.33 50.33 50.33 21 +0.00(+0.00%)
Mar 14, 2019 50.33 50.33 50.33 17 +0.00(+0.00%)
Mar 12, 2019 50.33 50.33 50.33 0 +0.00(+0.00%)
Mar 11, 2019 50.33 50.33 50.33 45 +0.00(+0.00%)
Mar 08, 2019 50.33 50.33 50.33 55 +0.00(+0.00%)
Mar 07, 2019 50.33 50.33 50.33 11 +0.00(+0.00%)
Mar 06, 2019 50.33 50.33 50.33 7 +0.00(+0.00%)
Mar 05, 2019 50.33 50.33 50.33 50.33 220 -2.12(-4.05%)
Mar 04, 2019 52.45 52.45 52.45 5 +0.00(+0.00%)
Feb 28, 2019 52.45 52.45 52.45 0 +0.00(+0.00%)
Feb 27, 2019 52.45 52.45 52.45 91 +0.00(+0.00%)
Feb 26, 2019 52.45 52.45 52.45 56 +0.00(+0.00%)
Feb 25, 2019 52.45 52.45 52.45 2 +0.00(+0.00%)
Feb 22, 2019 52.45 52.45 52.45 31 +0.00(+0.00%)
Feb 21, 2019 52.45 52.45 52.45 52.45 329 +1.87(+3.70%)
Feb 20, 2019 50.58 50.58 50.58 38 +0.00(+0.00%)
Feb 13, 2019 50.58 50.58 50.58 0 +0.00(+0.00%)
Feb 11, 2019 50.58 50.58 50.58 0 +0.00(+0.00%)
Feb 07, 2019 50.58 50.58 50.58 17 +0.00(+0.00%)
Feb 05, 2019 50.58 50.58 50.58 0 +0.00(+0.00%)
Feb 04, 2019 50.58 50.58 50.58 11 +0.00(+0.00%)
Feb 01, 2019 50.58 50.58 50.58 33 +0.00(+0.00%)
Jan 31, 2019 50.58 50.58 50.58 50.58 341 +0.08(+0.16%)
Jan 30, 2019 48.91 50.50 48.91 50.50 500 +1.00(+2.02%)
Jan 29, 2019 49.50 49.50 49.50 119 +0.00(+0.00%)
Jan 28, 2019 50.05 50.05 49.50 49.50 1,066 -1.83(-3.57%)
Jan 25, 2019 51.33 51.33 51.33 35 +0.00(+0.00%)
Jan 23, 2019 51.33 51.33 51.33 0 +0.00(+0.00%)
Jan 18, 2019 51.33 51.33 51.33 0 +0.00(+0.00%)
Jan 16, 2019 51.33 51.33 51.33 0 +0.00(+0.00%)
Jan 15, 2019 51.33 51.33 51.33 27 +0.00(+0.00%)
Jan 14, 2019 51.33 51.33 51.33 8 +0.00(+0.00%)
Jan 10, 2019 51.33 51.33 51.33 0 +0.00(+0.00%)
Jan 09, 2019 51.33 51.33 51.33 30 +0.00(+0.00%)
Jan 04, 2019 51.33 51.33 51.33 0 +0.00(+0.00%)
Jan 03, 2019 51.33 51.33 51.33 11 +0.00(+0.00%)
Dec 28, 2018 51.33 51.33 51.33 0 +0.00(+0.00%)
Dec 26, 2018 51.33 51.33 51.33 0 +0.00(+0.00%)
Dec 21, 2018 51.33 51.33 51.33 0 +0.00(+0.00%)
Dec 20, 2018 51.33 51.33 51.33 2 +0.00(+0.00%)
Dec 19, 2018 51.33 51.33 51.33 52 +0.00(+0.00%)
Dec 18, 2018 51.33 51.33 51.33 90 +0.00(+0.00%)
Dec 14, 2018 51.33 51.33 51.33 0 +0.00(+0.00%)
Dec 11, 2018 51.33 51.33 51.33 0 +0.00(+0.00%)
Dec 07, 2018 51.33 51.33 51.33 0 +0.00(+0.00%)
Dec 06, 2018 51.33 51.33 51.33 51.33 167 -4.42(-7.93%)
Dec 04, 2018 55.75 55.75 55.75 33 +0.00(+0.00%)
Dec 03, 2018 55.75 55.75 55.75 55.75 131 +1.00(+1.83%)
Nov 30, 2018 54.75 54.75 54.75 79 +0.00(+0.00%)
Nov 29, 2018 54.75 54.75 54.75 43 +0.00(+0.00%)
Nov 28, 2018 54.75 54.75 54.75 25 +0.00(+0.00%)
Nov 27, 2018 54.75 54.75 54.75 1 +0.00(+0.00%)
Nov 23, 2018 54.75 54.75 54.75 0 +0.00(+0.00%)
Nov 21, 2018 54.75 54.75 54.75 0 +0.00(+0.00%)
Nov 20, 2018 54.75 54.75 54.75 13 +0.00(+0.00%)
Nov 19, 2018 54.75 54.75 54.75 2 +0.00(+0.00%)
Nov 16, 2018 54.75 54.75 54.75 79 +0.00(+0.00%)
Nov 14, 2018 54.75 54.75 54.75 0 +0.00(+0.00%)
Nov 13, 2018 54.75 54.75 54.75 65 +0.00(+0.00%)
Nov 12, 2018 54.54 54.90 54.54 54.75 1,900 -0.81(-1.46%)
Nov 09, 2018 55.56 55.56 55.56 55 +0.00(+0.00%)
Nov 08, 2018 55.56 55.56 55.56 33 +0.00(+0.00%)
Nov 07, 2018 55.50 55.56 55.50 55.56 1,467 +0.85(+1.55%)
Nov 06, 2018 54.71 54.71 54.71 54.71 243 -0.54(-0.98%)
Nov 05, 2018 55.25 55.25 55.25 31 +0.00(+0.00%)
Nov 02, 2018 55.25 55.25 55.25 55.25 400 +3.30(+6.35%)
Nov 01, 2018 51.95 51.95 51.95 51.95 180 -5.38(-9.38%)
Oct 30, 2018 57.33 57.33 57.33 0 +0.00(+0.00%)
Oct 29, 2018 57.33 57.33 57.33 43 +0.00(+0.00%)
Oct 26, 2018 57.33 57.33 57.33 26 +0.00(+0.00%)
Oct 25, 2018 57.33 57.33 57.33 59 +0.00(+0.00%)
Oct 24, 2018 57.33 57.33 57.33 6 +0.00(+0.00%)
Oct 23, 2018 57.33 57.33 57.33 57.33 115 -3.16(-5.22%)
Oct 22, 2018 60.49 60.49 60.49 9 +0.00(+0.00%)
Oct 19, 2018 60.49 60.49 60.49 60.49 200 -2.69(-4.26%)
Oct 18, 2018 63.18 63.18 63.18 54 +0.00(+0.00%)
Oct 17, 2018 63.18 63.18 63.18 63.18 207 -1.35(-2.08%)
Oct 16, 2018 64.53 64.53 64.53 64.53 128 +1.28(+2.02%)
Oct 12, 2018 63.25 63.25 63.25 0 -4.23(-6.27%)
Oct 11, 2018 67.48 67.48 67.48 26 +0.00(+0.00%)
Oct 09, 2018 67.48 67.48 67.48 0 +0.00(+0.00%)
Oct 08, 2018 67.48 67.48 67.48 1 +0.00(+0.00%)
Oct 05, 2018 67.48 67.48 67.48 1 +0.00(+0.00%)
Oct 04, 2018 67.48 67.48 67.48 26 +0.00(+0.00%)
Oct 02, 2018 67.48 67.48 67.48 0 +0.00(+0.00%)
Oct 01, 2018 67.48 67.48 67.48 16 +0.00(+0.00%)
Sep 28, 2018 67.09 67.48 67.09 67.48 1,700 -0.61(-0.90%)
Sep 27, 2018 68.09 68.09 68.09 110 +0.00(+0.00%)
Sep 26, 2018 68.09 68.09 68.09 6 +0.00(+0.00%)
Sep 21, 2018 68.09 68.09 68.09 0 +5.31(+8.46%)
Sep 20, 2018 62.78 62.78 62.78 65 +0.00(+0.00%)
Sep 19, 2018 62.78 62.78 62.78 62.78 440 +3.33(+5.60%)
Sep 18, 2018 59.45 59.45 59.45 34 +0.00(+0.00%)
Sep 17, 2018 59.45 59.45 59.45 64 +0.00(+0.00%)
Sep 14, 2018 59.45 59.45 59.45 59.45 900 +2.29(+4.01%)
Sep 13, 2018 57.16 57.16 57.16 56 +0.00(+0.00%)
Sep 12, 2018 57.16 57.16 57.16 54 +0.00(+0.00%)
Sep 11, 2018 57.21 57.21 57.16 57.16 711 +0.16(+0.28%)
Sep 10, 2018 57.00 57.00 57.00 111 +0.00(+0.00%)
Sep 07, 2018 57.00 57.00 57.00 57.00 400 -2.28(-3.85%)
Sep 06, 2018 59.28 59.28 59.28 16 +0.00(+0.00%)
Sep 05, 2018 59.28 59.28 59.28 34 +0.00(+0.00%)
Sep 04, 2018 59.28 59.28 59.28 26 +0.00(+0.00%)
Aug 30, 2018 59.28 59.28 59.28 0 +0.00(+0.00%)
Aug 29, 2018 59.28 59.28 59.28 95 +0.00(+0.00%)
Aug 27, 2018 59.28 59.28 59.28 0 -1.92(-3.13%)
Aug 24, 2018 61.20 61.20 61.20 70 +0.00(+0.00%)
Aug 23, 2018 61.20 61.20 61.20 24 +0.00(+0.00%)
Aug 22, 2018 61.20 61.20 61.20 61.20 176 +2.40(+4.08%)
Aug 21, 2018 58.80 58.80 58.80 30 +0.00(+0.00%)
Aug 17, 2018 58.80 58.80 58.80 0 -0.41(-0.69%)
Aug 16, 2018 58.19 59.21 58.19 59.21 762 +0.71(+1.21%)
Aug 15, 2018 58.50 58.50 58.50 58.50 252 -2.17(-3.58%)
Aug 14, 2018 60.67 60.67 60.67 60.67 126 +0.24(+0.40%)
Aug 13, 2018 60.43 60.43 60.43 60.43 1,769 -2.02(-3.23%)
Aug 10, 2018 62.38 62.45 62.38 62.45 2,200 -0.43(-0.69%)
Aug 09, 2018 63.45 63.45 62.88 62.88 429 -0.30(-0.47%)
Aug 08, 2018 63.21 63.21 63.18 63.18 700 -0.20(-0.32%)
Aug 07, 2018 63.38 63.38 63.38 4 +0.00(+0.00%)
Aug 06, 2018 63.38 63.38 63.38 5 +0.00(+0.00%)
Aug 03, 2018 63.38 63.38 63.38 8 +0.00(+0.00%)
Aug 02, 2018 63.38 63.38 63.38 63.38 100 +0.00(+0.00%)
Aug 01, 2018 26 +0.00(+0.00%)
Jul 27, 2018 68.43 68.43 68.43 0 -0.41(-0.60%)
Jul 26, 2018 68.84 68.84 68.84 68.84 214 -3.44(-4.76%)
Jul 25, 2018 71.06 72.28 71.06 72.28 2,212 +9.98(+16.02%)
Jul 12, 2018 62.30 62.30 62.30 0 -0.70(-1.11%)
Jul 05, 2018 63.00 63.00 63.00 0 -1.02(-1.59%)
Jun 19, 2018 64.02 64.02 64.02 11 -9.64(-13.09%)
May 24, 2018 73.66 73.66 73.66 0 -0.74(-0.99%)
May 15, 2018 74.40 74.40 74.40 10 +0.84(+1.14%)
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.