TipRanks
Go Ultimate55% OFF

Hitachi Construction Machinery Co (HTCMF) Historical Prices

HTCMF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202632.6933.7931.5932.6932.69+0.38%00.00
Oct 29, 202632.5734.8430.2932.5732.57-1.71%00.00
Oct 28, 202633.1334.2831.9833.1333.13-1.78%00.00
Oct 27, 202633.7336.1031.3633.7333.73+0.01%00.00
Oct 26, 202633.7334.8732.5833.7333.73+1.67%00.00
Oct 23, 202633.1734.2232.1233.1733.17-2.17%00.00
Oct 22, 202633.9134.9832.8333.9133.91+0.56%00.00
Oct 21, 202633.7235.1432.2933.7233.72-0.87%00.00
Oct 20, 202634.0135.1132.9134.0134.01-1.38%00.00
Oct 19, 202634.4935.6033.3734.4934.49+0.33%00.00
Oct 16, 202634.3735.4933.2534.3734.37+2.92%00.00
Oct 15, 202633.4034.4932.3033.4033.40-5.97%00.00
Oct 14, 202635.5236.5934.4435.5235.52-0.22%00.00
Oct 13, 202635.6036.7534.4435.6035.60+3.37%00.00
Oct 12, 202634.4435.5033.3734.4434.44-0.58%00.00
Oct 09, 202634.6435.7133.5634.6434.64+0.24%00.00
Oct 08, 202634.5534.5534.5534.5534.55-6.28%1,100147.45
Oct 07, 202636.8737.7436.0036.8736.87+1.40%00.00
Oct 06, 202636.3637.4935.2336.3636.36-0.82%00.00
Oct 05, 202636.6636.9636.3636.6636.66+2.82%00.00
Oct 02, 202635.6636.7834.5335.6635.66+1.02%00.00
Oct 01, 202635.3036.3734.2235.3035.30-1.53%00.00
Sep 30, 202635.8536.9434.7535.8535.85+2.20%00.00
Sep 29, 202635.0836.1434.0135.0835.08-1.48%00.00
Sep 28, 202636.1837.3435.0136.1835.60-0.78%00.00
Sep 25, 202636.4637.5735.3536.4635.88+3.18%00.00
Sep 24, 202635.3436.4934.1835.3434.78-3.72%00.00
Sep 23, 202636.7037.8535.5536.7036.12-0.19%00.00
Sep 22, 202636.7737.9235.6236.7736.19+1.21%00.00
Sep 21, 202636.3337.4735.1936.3335.76+1.20%00.00
Sep 18, 202635.9037.0334.7735.9035.33-2.05%00.00
Sep 17, 202636.6537.8235.4836.6536.07-0.16%00.00
Sep 16, 202636.7137.9535.4736.7136.13+0.52%00.00
Sep 15, 202636.5237.6735.3736.5235.94+0.37%00.00
Sep 14, 202636.3937.5735.2036.3935.81-0.68%00.00
Sep 11, 202636.6437.8735.4036.6436.06-0.99%00.00
Sep 10, 202637.0037.0037.0037.0036.42-1.22%10012.48
Sep 09, 202637.4638.6036.3137.4636.86+0.21%00.00
Sep 08, 202637.3838.5236.2337.3836.78-2.47%00.00
Sep 07, 202638.3239.5337.1138.3237.71+0.00%00.00
Sep 04, 202638.3239.5337.1138.3237.71-0.30%00.00
Sep 03, 202638.4440.3136.5638.4437.83+6.01%00.00
Sep 02, 202636.2637.4235.0936.2635.68-0.48%00.00
Sep 01, 202636.4337.6135.2536.4335.85+1.56%00.00
Aug 31, 202635.8737.0534.6935.8735.30-1.78%00.00
Aug 28, 202636.5237.7435.3036.5235.94-0.08%00.00
Aug 27, 202636.5537.6735.4336.5535.97-0.11%00.00
Aug 26, 202636.5937.7535.4336.5936.01+2.64%00.00
Aug 25, 202635.6535.6535.6535.6535.09-5.61%2007.39
Aug 24, 202637.7738.9636.5837.7737.17+6.05%00.00