Hitachi Construction Machinery Co (HCMA) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | +0.89% | 0 | 0.00 |
| Nov 03, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | 0 | 0.00 |
| Nov 02, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | 0 | 0.00 |
| Oct 30, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | +1.77% | 0 | 0.00 |
| Oct 29, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -4.24% | 0 | 0.00 |
| Oct 28, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | +0.85% | 0 | 0.00 |
| Oct 27, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | +1.74% | 0 | 0.00 |
| Oct 23, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | 0 | 0.00 |
| Oct 22, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.85% | 0 | 0.00 |
| Oct 21, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -1.68% | 0 | 0.00 |
| Oct 19, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | +0.85% | 0 | 0.00 |
| Oct 16, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | +3.51% | 0 | 0.00 |
| Oct 15, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -6.56% | 0 | 0.00 |
| Oct 14, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | 0 | 0.00 |
| Oct 13, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | +0.82% | 0 | 0.00 |
| Oct 12, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | +1.67% | 0 | 0.00 |
| Oct 09, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | 0 | 0.00 |
| Oct 08, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -4.72% | 0 | 0.00 |
| Oct 07, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | +1.60% | 0 | 0.00 |
| Oct 06, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | +0.81% | 0 | 0.00 |
| Oct 05, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | +1.64% | 0 | 0.00 |
| Oct 02, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -3.17% | 0 | 0.00 |
| Sep 30, 2026 | 61.00 | 64.50 | 61.00 | 63.00 | 63.00 | +5.88% | 310 | 1302.00 |
| Sep 29, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -3.25% | 0 | 0.00 |
| Sep 28, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | +1.65% | 0 | 0.00 |
| Sep 24, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -3.20% | 0 | 0.00 |
| Sep 23, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | +0.81% | 0 | 0.00 |
| Sep 22, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | +0.81% | 0 | 0.00 |
| Sep 21, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | +1.65% | 0 | 0.00 |
| Sep 18, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -1.63% | 0 | 0.00 |
| Sep 17, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | +1.65% | 0 | 0.00 |
| Sep 15, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | 0 | 0.00 |
| Sep 14, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | +0.83% | 0 | 0.00 |
| Sep 11, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -1.63% | 0 | 0.00 |
| Sep 10, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -2.38% | 0 | 0.00 |
| Sep 09, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | +0.80% | 0 | 0.00 |
| Sep 08, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -2.34% | 0 | 0.00 |
| Sep 07, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | +0.79% | 0 | 0.00 |
| Sep 04, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | 0 | 0.00 |
| Sep 03, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | +4.07% | 0 | 0.00 |
| Sep 02, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | +2.50% | 0 | 0.00 |
| Aug 31, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | 0 | 0.00 |
| Aug 28, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | +0.00% | 0 | 0.00 |
