Hitachi Construction Machinery Co., Ltd. (HTCMY)
OTCMKTS
· Delayed Price · Currency is USD
59.31
0.00 (0.00%)
Apr 30, 2025, 4:00 PM EDT
HTCMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | - | 84 |
| Apr 30, 2025 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | -1.19% | 137 |
| Apr 29, 2025 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - | 52 |
| Apr 28, 2025 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | 2.09% | 187 |
| Apr 25, 2025 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - | 2 |
| Apr 24, 2025 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - | 161 |
| Apr 23, 2025 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - | 75 |
| Apr 22, 2025 | 58.23 | 58.79 | 57.38 | 58.79 | 58.79 | -0.36% | 756 |
| Apr 21, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 2.63% | 383 |
| Apr 17, 2025 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | 5.89% | 147 |
| Apr 16, 2025 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - | 56 |
| Apr 15, 2025 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - | 116 |
| Apr 14, 2025 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - | 220 |
| Apr 11, 2025 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - | 94 |
| Apr 10, 2025 | 51.88 | 54.29 | 51.88 | 54.29 | 54.29 | 7.29% | 566 |
| Apr 9, 2025 | 47.96 | 50.60 | 47.96 | 50.60 | 50.60 | 5.42% | 477 |
| Apr 8, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -9.31% | 364 |
| Apr 7, 2025 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | - | 168 |
| Apr 4, 2025 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | - | 154 |
| Apr 3, 2025 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | - | 20 |
| Apr 2, 2025 | 51.00 | 52.93 | 51.00 | 52.93 | 52.93 | -1.07% | 8,801 |
| Apr 1, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 8,174 |
| Mar 31, 2025 | 53.00 | 53.50 | 53.00 | 53.50 | 53.50 | 1.81% | 202 |
| Mar 28, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | -8.45% | 258 |
| Mar 27, 2025 | 52.80 | 58.15 | 52.80 | 57.40 | 57.40 | 5.36% | 3,175 |
| Mar 26, 2025 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - | 40 |
| Mar 25, 2025 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - | 44 |
| Mar 24, 2025 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - | 70 |
| Mar 21, 2025 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - | 71 |
| Mar 20, 2025 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - | 3 |
| Mar 19, 2025 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - | 9 |
| Mar 18, 2025 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - | 66 |
| Mar 17, 2025 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - | 163 |
| Mar 14, 2025 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - | 19 |
| Mar 13, 2025 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - | 183 |
| Mar 12, 2025 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - | 125 |
| Mar 11, 2025 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - | 25 |
| Mar 10, 2025 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - | 14 |
| Mar 7, 2025 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | 4.99% | 260 |
| Mar 6, 2025 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - | 86 |
| Mar 5, 2025 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - | 83 |
| Mar 4, 2025 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - | 164 |
| Mar 3, 2025 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - | 17 |
| Feb 28, 2025 | 50.28 | 51.89 | 49.63 | 51.89 | 51.89 | 0.95% | 5,119 |
| Feb 27, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - | 1 |
| Feb 26, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 0.29% | 108 |
| Feb 25, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - | 1 |
| Feb 24, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - | 95 |
| Feb 21, 2025 | 49.43 | 51.25 | 49.43 | 51.25 | 51.25 | 1.81% | 285 |
| Feb 20, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | -0.67% | 100 |