Hitachi Construction Machinery Co. Ltd (OP: HTCMY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 55.13 | 33 | -1.24(-2.19%) | |||
| Apr 26, 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 545 | +0.96(+1.73%) |
| Apr 25, 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 208 | -4.72(-7.84%) |
| Apr 16, 2024 | 60.12 | 0 | -1.34(-2.17%) | |||
| Apr 03, 2024 | 61.46 | 5 | +1.96(+3.29%) | |||
| Apr 02, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 137 | -0.50(-0.83%) |
| Mar 20, 2024 | 60.00 | 23 | +2.79(+4.87%) | |||
| Mar 12, 2024 | 57.21 | 0 | -4.64(-7.50%) | |||
| Mar 06, 2024 | 61.85 | 23 | +3.45(+5.91%) | |||
| Mar 01, 2024 | 58.40 | 59 | +1.52(+2.67%) | |||
| Feb 27, 2024 | 56.88 | 10 | +1.18(+2.12%) | |||
| Feb 15, 2024 | 55.70 | 5 | -0.15(-0.27%) | |||
| Feb 09, 2024 | 55.85 | 65 | -1.09(-1.92%) | |||
| Feb 08, 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 125 | -0.65(-1.12%) |
| Feb 07, 2024 | 57.37 | 57.59 | 57.37 | 57.59 | 580 | +0.69(+1.21%) |
| Feb 06, 2024 | 57.01 | 57.01 | 56.74 | 56.90 | 1,170 | +0.63(+1.12%) |
| Feb 05, 2024 | 56.79 | 56.79 | 56.27 | 56.27 | 2,139 | +0.67(+1.21%) |
| Feb 02, 2024 | 55.50 | 55.60 | 54.97 | 55.60 | 1,441 | -0.02(-0.04%) |
| Feb 01, 2024 | 55.62 | 55.62 | 55.34 | 55.62 | 864 | -1.79(-3.11%) |
| 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%) |
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.