Hitachi Construction (OP: HTCMY )

59.64 USD UNCHANGED
Streaming Delayed Price Updated: 10:05 AM EST, Jan 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2021 60.52 62.39 59.64 59.64 626 -2.33(-3.76%)
Jan 26, 2021 61.97 61.97 61.97 61.97 499 -0.31(-0.50%)
Jan 25, 2021 62.26 63.41 62.23 62.28 1,028 +0.16(+0.26%)
Jan 22, 2021 61.86 62.12 61.86 62.12 400 -0.20(-0.32%)
Jan 21, 2021 62.33 62.37 62.32 62.32 808 +0.37(+0.60%)
Jan 20, 2021 61.60 61.95 61.60 61.95 678 +0.64(+1.04%)
Jan 19, 2021 62.55 62.55 61.31 61.31 714 -0.85(-1.37%)
Jan 15, 2021 62.16 62.16 62.16 62.16 200 +5.68(+10.06%)
Jan 14, 2021 56.48 56.48 56.48 4 +0.00(+0.00%)
Jan 13, 2021 56.48 56.48 56.48 8 +0.00(+0.00%)
Jan 11, 2021 56.48 56.48 56.48 0 +0.00(+0.00%)
Jan 08, 2021 56.48 56.48 56.48 2 +0.00(+0.00%)
Jan 07, 2021 56.48 56.48 56.48 43 +0.00(+0.00%)
Jan 06, 2021 56.48 56.48 56.48 27 +0.00(+0.00%)
Jan 05, 2021 56.48 56.48 56.48 56.48 311 +3.90(+7.42%)
Jan 04, 2021 52.58 52.58 52.58 19 +0.00(+0.00%)
Dec 31, 2020 52.58 52.58 52.58 47 +0.00(+0.00%)
Dec 30, 2020 52.58 52.58 52.58 47 +0.00(+0.00%)
Dec 29, 2020 52.58 52.58 52.58 7 +0.00(+0.00%)
Dec 28, 2020 52.58 52.58 52.58 56 +0.00(+0.00%)
Dec 24, 2020 52.58 52.58 52.58 5 +0.00(+0.00%)
Dec 23, 2020 52.58 52.58 52.58 170 +0.00(+0.00%)
Dec 22, 2020 52.58 52.58 52.58 52.58 226 -3.13(-5.62%)
Dec 21, 2020 55.71 55.71 55.71 83 +0.00(+0.00%)
Dec 18, 2020 55.65 55.71 55.65 55.71 400 -1.79(-3.11%)
Dec 17, 2020 57.50 57.50 57.50 9 +0.00(+0.00%)
Dec 16, 2020 57.50 57.50 57.50 57.50 236 +0.71(+1.25%)
Dec 15, 2020 56.44 56.79 56.25 56.79 800 +0.23(+0.41%)
Dec 14, 2020 56.56 56.56 56.56 56.56 348 -0.44(-0.77%)
Dec 11, 2020 57.00 57.00 57.00 261 +0.00(+0.00%)
Dec 10, 2020 57.00 57.00 57.00 80 +0.00(+0.00%)
Dec 09, 2020 57.10 57.10 57.00 57.00 407 -0.04(-0.07%)
Dec 08, 2020 57.04 57.04 57.04 26 +0.00(+0.00%)
Dec 07, 2020 57.04 57.04 57.04 57.04 109 -0.57(-0.99%)
Dec 04, 2020 57.37 57.61 57.37 57.61 2,000 +1.94(+3.48%)
Dec 03, 2020 55.67 55.67 55.67 14 +0.00(+0.00%)
Nov 30, 2020 55.67 55.67 55.67 0 +0.00(+0.00%)
Nov 25, 2020 55.67 55.67 55.67 0 -0.78(-1.38%)
Nov 24, 2020 56.45 56.45 56.45 12 +0.00(+0.00%)
Nov 23, 2020 56.45 56.45 56.45 96 +0.00(+0.00%)
Nov 19, 2020 56.45 56.45 56.45 0 +2.18(+4.02%)
Nov 18, 2020 54.27 54.27 54.27 13 +0.00(+0.00%)
Nov 17, 2020 54.27 54.27 54.27 83 +0.00(+0.00%)
Nov 16, 2020 54.27 54.27 54.27 54.27 108 +5.34(+10.91%)
Nov 13, 2020 48.93 48.93 48.93 25 +0.00(+0.00%)
Nov 12, 2020 48.93 48.93 48.93 4 +0.00(+0.00%)
Nov 11, 2020 48.93 48.93 48.93 15 +0.00(+0.00%)
Nov 10, 2020 48.93 48.93 48.93 52 +0.00(+0.00%)
Nov 09, 2020 48.93 48.93 48.93 34 +0.00(+0.00%)
Nov 06, 2020 48.93 48.93 48.93 13 +0.00(+0.00%)
Nov 05, 2020 48.93 48.93 48.93 50 +0.00(+0.00%)
Nov 04, 2020 48.93 48.93 48.93 28 +0.00(+0.00%)
Nov 03, 2020 48.93 48.93 48.93 48.93 296 +0.08(+0.16%)
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.