Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hitachi Construction Machinery Co. Ltd (OP: HTCMY )

56.05 UNCHANGED
Last Price Updated: 10:52 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 47.45 47.45 46.57 46.57 1,103 -0.99(-2.08%)
May 27, 2022 47.55 47.56 47.55 47.56 308 +0.89(+1.91%)
May 26, 2022 46.67 46.67 46.67 46.67 602 +0.41(+0.89%)
May 25, 2022 46.06 46.26 45.99 46.26 1,358 +0.20(+0.43%)
May 23, 2022 46.06 158 +0.31(+0.68%)
May 20, 2022 45.75 45.75 45.75 45.75 101 +1.25(+2.81%)
May 19, 2022 44.40 44.50 44.40 44.50 1,236 +0.84(+1.92%)
May 18, 2022 43.96 43.96 43.66 43.66 749 +0.11(+0.25%)
May 16, 2022 43.55 79 -1.45(-3.22%)
May 12, 2022 45.00 31 +0.74(+1.67%)
May 11, 2022 44.26 44.26 44.26 44.26 167 -3.73(-7.77%)
May 06, 2022 47.99 50 +2.20(+4.80%)
May 05, 2022 45.79 45.79 45.79 45.79 224 -0.01(-0.02%)
May 04, 2022 45.80 45.80 45.80 45.80 194 -1.20(-2.55%)
May 03, 2022 47.00 47.00 47.00 47.00 149 -0.67(-1.41%)
Apr 27, 2022 47.67 104 -1.59(-3.23%)
Apr 22, 2022 49.26 0 +0.92(+1.90%)
Apr 13, 2022 48.34 0 -2.76(-5.40%)
Apr 05, 2022 51.10 0 -1.18(-2.27%)
Mar 23, 2022 52.28 31 +4.75(+10.00%)
Mar 10, 2022 47.53 26 -0.71(-1.47%)
Mar 09, 2022 47.62 48.24 47.62 48.24 930 +2.91(+6.42%)
Mar 08, 2022 46.44 46.44 45.33 45.33 416 -2.63(-5.48%)
Mar 07, 2022 47.96 47.96 47.96 47.96 369 -0.49(-1.01%)
Mar 04, 2022 48.43 48.45 48.43 48.45 427 +1.18(+2.50%)
Mar 03, 2022 47.27 47.27 47.27 47.27 590 -0.74(-1.54%)
Mar 01, 2022 48.01 140 -0.40(-0.83%)
Feb 25, 2022 48.41 114 +1.21(+2.56%)
Feb 24, 2022 47.20 47.20 47.20 47.20 269 -6.00(-11.28%)
Feb 10, 2022 53.20 48 +0.15(+0.28%)
Feb 09, 2022 52.92 53.05 52.92 53.05 200 +0.50(+0.95%)
Feb 03, 2022 52.55 0 +0.35(+0.67%)
Jan 31, 2022 52.20 47 +1.61(+3.18%)
Jan 28, 2022 50.59 50.59 50.59 50.59 194 -1.66(-3.18%)
Jan 24, 2022 52.25 108 +0.35(+0.67%)
Jan 21, 2022 52.10 52.10 51.90 51.90 329 -1.25(-2.35%)
Jan 14, 2022 53.15 28 -9.51(-15.18%)
Jan 13, 2022 62.66 62.66 62.66 62.66 108 +6.64(+11.85%)
Dec 27, 2021 56.02 0 -1.33(-2.32%)
Dec 17, 2021 57.35 57.35 57.35 8 +0.25(+0.44%)
Dec 15, 2021 57.10 57.10 57.10 31 +1.07(+1.91%)
Dec 14, 2021 55.84 56.03 55.84 56.03 1,318 -3.39(-5.71%)
Dec 07, 2021 59.42 59.42 59.42 0 +1.46(+2.52%)
Dec 02, 2021 57.96 57.96 57.96 70 +0.89(+1.56%)
Dec 01, 2021 57.07 57.07 57.07 57.07 268 -0.47(-0.82%)
Nov 30, 2021 57.54 57.54 57.54 57.54 296 -0.87(-1.49%)
Nov 29, 2021 57.23 58.41 57.23 58.41 536 -5.41(-8.48%)
Nov 23, 2021 63.82 63.82 63.82 8 -0.50(-0.78%)
Nov 15, 2021 64.32 64.32 64.32 76 -1.04(-1.59%)
Nov 08, 2021 65.36 65.36 65.36 2 +0.29(+0.45%)
Nov 05, 2021 65.07 65.07 65.07 65.07 837 +0.10(+0.15%)
Nov 03, 2021 64.97 64.97 64.97 6,021 -0.12(-0.18%)
Nov 02, 2021 65.15 65.15 65.04 65.09 11,322 -0.35(-0.53%)
Nov 01, 2021 65.20 65.44 65.20 65.44 3,299 +1.68(+2.63%)
Oct 29, 2021 63.06 63.76 63.06 63.76 969 -0.39(-0.61%)
Oct 27, 2021 64.15 64.15 64.15 1 +3.12(+5.11%)
Oct 26, 2021 62.25 61.03 61.03 6,612 +5.30(+9.51%)
Oct 04, 2021 55.73 55.73 55.73 8 -3.70(-6.23%)
Sep 20, 2021 59.43 59.43 59.43 0 +0.97(+1.66%)
Sep 10, 2021 58.46 58.46 58.46 33 -2.54(-4.16%)
Sep 03, 2021 61.00 61.00 61.00 0 +3.91(+6.85%)
Aug 24, 2021 57.09 57.09 57.09 45 +3.10(+5.74%)
Aug 17, 2021 53.99 53.99 53.99 19 +0.27(+0.50%)
Aug 10, 2021 53.72 53.72 53.72 0 +0.01(+0.02%)
Aug 09, 2021 53.71 53.71 53.71 53.71 437 -1.50(-2.72%)
Aug 03, 2021 55.21 55.21 55.21 0 -0.45(-0.81%)
Jul 30, 2021 55.66 55.66 55.66 88 -2.21(-3.82%)
Jul 27, 2021 57.87 57.87 57.87 50 +0.46(+0.80%)
Jul 23, 2021 57.41 57.41 57.41 145 -0.22(-0.38%)
Jul 22, 2021 57.63 57.63 57.63 57.63 301 +0.88(+1.55%)
Jul 20, 2021 56.75 56.75 56.75 52 -0.41(-0.72%)
Jul 19, 2021 57.16 57.16 57.16 57.16 750 -1.01(-1.74%)
Jul 13, 2021 58.17 58.17 58.17 151 +1.80(+3.19%)
Jul 09, 2021 56.37 56.37 56.37 61 -5.61(-9.05%)
Jul 06, 2021 61.98 61.98 61.98 179 -0.32(-0.51%)
Jul 02, 2021 63.29 63.29 62.30 62.30 635 +0.37(+0.60%)
Jul 01, 2021 62.34 62.34 61.93 61.93 811 +0.65(+1.06%)
Jun 30, 2021 61.28 61.28 61.28 61.28 536 +0.06(+0.10%)
Jun 18, 2021 61.22 61.22 61.22 39 -1.94(-3.07%)
Jun 17, 2021 63.16 63.16 63.16 63.16 518 +0.36(+0.57%)
Jun 16, 2021 62.80 62.80 62.80 62.80 306 -0.20(-0.32%)
Jun 14, 2021 63.00 63.00 63.00 51 -4.40(-6.53%)
Jun 07, 2021 67.40 67.40 67.40 0 +0.53(+0.79%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.