Hitachi Construction Machinery Co., Ltd. (HTCMY)
OTCMKTS · Delayed Price · Currency is USD
60.48
0.00 (0.00%)
Sep 22, 2025, 8:00 PM EDT
HTCMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | - | 17 |
| Sep 23, 2025 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | - | 1 |
| Sep 22, 2025 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | - | 1 |
| Sep 19, 2025 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | -8.35% | 400 |
| Sep 18, 2025 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - | 201 |
| Sep 17, 2025 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - | 203 |
| Sep 16, 2025 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - | 1 |
| Sep 15, 2025 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - | 18 |
| Sep 12, 2025 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - | 87 |
| Sep 11, 2025 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - | - |
| Sep 10, 2025 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - | 2 |
| Sep 9, 2025 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - | 4 |
| Sep 8, 2025 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | 3.11% | 407 |
| Sep 5, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 4.10% | 303 |
| Sep 4, 2025 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - | 1 |
| Sep 3, 2025 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - | 1 |
| Sep 2, 2025 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - | 103 |
| Aug 29, 2025 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - | 16 |
| Aug 28, 2025 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - | 5 |
| Aug 27, 2025 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - | - |
| Aug 26, 2025 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | -3.93% | 100 |
| Aug 25, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 1 |
| Aug 22, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.38% | 130 |
| Aug 21, 2025 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - | - |
| Aug 20, 2025 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - | 3 |
| Aug 19, 2025 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - | 5 |
| Aug 18, 2025 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - | 59 |
| Aug 15, 2025 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - | - |
| Aug 14, 2025 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | 5.37% | 135 |
| Aug 13, 2025 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - | 14 |
| Aug 12, 2025 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - | - |
| Aug 11, 2025 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - | 1 |
| Aug 8, 2025 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - | 3 |
| Aug 7, 2025 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - | 14 |
| Aug 6, 2025 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - | 63 |
| Aug 5, 2025 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - | 53 |
| Aug 4, 2025 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | 0.85% | 458 |
| Aug 1, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -2.06% | 227 |
| Jul 31, 2025 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - | 1 |
| Jul 30, 2025 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - | 6 |
| Jul 29, 2025 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - | 56 |
| Jul 28, 2025 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - | 3 |
| Jul 25, 2025 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - | 61 |
| Jul 24, 2025 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - | - |
| Jul 23, 2025 | 63.01 | 63.01 | 61.26 | 61.26 | 61.26 | 2.96% | 1,405 |
| Jul 22, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Jul 21, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | 37 |
| Jul 18, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | 2 |
| Jul 17, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | 7 |
| Jul 16, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | 64 |