Hitachi Construction Machinery Co. Ltd (OP: HTCMY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.