Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Hanover - Delayed Quote EUR

Hitachi Construction Machinery Co Ltd (HCM.HA)

Compare
24.80
+0.20
+(0.81%)
At close: February 21 at 5:25:26 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202524.6024.8024.6024.8024.80-
Feb 20, 202524.6024.6024.6024.6024.60-
Feb 19, 202524.6024.6024.6024.6024.60-
Feb 18, 202524.0024.2024.0024.2024.20-
Feb 17, 202524.0024.2024.0024.2024.20-
Feb 14, 202523.6023.6023.2023.2023.20-
Feb 13, 202523.6023.6023.6023.6023.60-
Feb 12, 202523.8023.8023.6023.6023.60-
Feb 11, 202523.8023.8023.0023.0023.00-
Feb 10, 202523.2023.2023.0023.0023.00-
Feb 7, 202523.2023.2023.2023.2023.20-
Feb 6, 202523.2023.2023.0023.0023.00-
Feb 5, 202523.2023.2023.0023.0023.00-
Feb 4, 202523.0023.0022.6022.6022.60-
Feb 3, 202522.2022.4022.2022.4022.40-
Jan 31, 202523.0023.0022.8022.8022.80-
Jan 30, 202523.0023.0022.8022.8022.80-
Jan 29, 202523.2023.2023.2023.2023.20-
Jan 28, 202523.6023.6023.4023.4023.40-
Jan 27, 202522.8023.2022.8023.2023.20-
Jan 24, 202522.8022.8022.4022.4022.40-
Jan 23, 202522.0022.6022.0022.6022.60-
Jan 22, 202522.4022.4022.0022.0022.00-
Jan 21, 202522.2022.2021.6021.6021.60-
Jan 20, 202522.4022.4022.0022.0022.00-
Jan 17, 202522.0022.0021.6021.6021.60-
Jan 16, 202521.4021.4021.2021.2021.20-
Jan 15, 202521.2021.2021.0021.0021.00-
Jan 14, 202521.0021.0021.0021.0021.00-
Jan 13, 202521.0021.0020.8020.8020.80-
Jan 10, 202520.8020.8020.8020.8020.80-
Jan 9, 202520.8020.8020.6020.6020.60-
Jan 8, 202521.0021.0020.8020.8020.80-
Jan 7, 202521.2021.2021.0021.0021.00-
Jan 6, 202521.0021.4021.0021.4021.40-
Jan 3, 202520.8021.0020.8021.0021.00-
Jan 2, 202521.0021.0020.8020.8020.80-
Dec 30, 202420.8020.8020.8020.8020.80-
Dec 27, 202421.4021.4021.2021.2021.20-
Dec 23, 202420.8020.8020.4020.4020.40-
Dec 20, 202420.6020.6020.4020.4020.40-
Dec 19, 202420.8020.8020.4020.4020.40-
Dec 18, 202421.2021.2021.0021.0021.00-
Dec 17, 202420.6021.0020.6021.0021.00-
Dec 16, 202421.6021.6021.0021.0021.00-
Dec 13, 202421.8021.8021.2021.2021.20-
Dec 12, 202421.8021.8021.8021.8021.80-
Dec 11, 202422.0022.0022.0022.0022.00-
Dec 10, 202422.0022.0022.0022.0022.00-
Dec 9, 202422.0022.0021.6021.6021.60-
Dec 6, 202421.6021.6021.6021.6021.60-
Dec 5, 202421.2021.2021.0021.0021.00-
Dec 4, 202421.2021.2021.2021.2021.20-
Dec 3, 202421.4021.4021.4021.4021.40-
Dec 2, 202421.0021.2021.0021.2021.20-
Nov 29, 202421.0021.0021.0021.0021.00-
Nov 28, 202420.8020.8020.8020.8020.80-
Nov 27, 202420.8020.8020.8020.8020.80-
Nov 26, 202420.8020.8020.8020.8020.80-
Nov 25, 202420.8020.8020.6020.6020.60-
Nov 22, 202420.4020.6020.4020.6020.60-
Nov 21, 202420.2020.4020.2020.4020.40-
Nov 20, 202420.0020.2020.0020.2020.20-
Nov 19, 202420.4020.4020.4020.4020.40-
Nov 18, 202420.4020.4020.4020.4020.40-
Nov 15, 202420.0020.2020.0020.2020.20-
Nov 14, 202419.7019.7019.7019.7019.70-
Nov 13, 202420.0020.0020.0020.0020.00-
Nov 12, 202420.6020.6020.4020.4020.40-
Nov 11, 202420.4020.6020.4020.6020.60-
Nov 8, 202421.2021.2021.2021.2021.20-
Nov 7, 202421.6021.6021.6021.6021.60-
Nov 6, 202421.0021.0021.0021.0021.00-
Nov 5, 202420.2020.2020.2020.2020.20-
Nov 4, 202420.0020.0020.0020.0020.00-
Nov 1, 202419.8020.2019.8020.2020.20-
Oct 31, 202419.7019.7019.4019.4019.40-
Oct 30, 202420.0020.0019.8019.8019.80-
Oct 29, 202420.2020.2020.2020.2020.20-
Oct 28, 202419.8019.8019.8019.8019.80-
Oct 25, 202419.3019.8019.3019.8019.80-
Oct 24, 202420.0020.0019.8019.8019.80-
Oct 23, 202420.4020.4020.2020.2020.20-
Oct 22, 202420.4020.4020.4020.4020.40-
Oct 21, 202420.8020.8020.6020.6020.60-
Oct 18, 202421.0021.2021.0021.2021.20-
Oct 17, 202421.2021.2021.2021.2021.20-
Oct 16, 202421.0021.2021.0021.2021.20-
Oct 15, 202421.2021.2021.0021.0021.00-
Oct 14, 202421.6021.6021.4021.4021.40-
Oct 11, 202421.4021.4021.4021.4021.40-
Oct 10, 202421.2021.2021.2021.2021.20-
Oct 9, 202421.2021.6021.2021.6021.60-
Oct 8, 202421.4021.6021.4021.6021.60-
Oct 7, 202421.8021.8021.6021.6021.60-
Oct 4, 202422.0022.0022.0022.0022.00-
Oct 3, 202421.6021.6021.4021.4021.40-
Oct 2, 202421.6021.6021.6021.6021.60-
Oct 1, 202421.8021.8021.0021.0021.00-
Sep 30, 202421.6021.6021.2021.2021.20-
Sep 27, 2024 0.42 Dividend
Sep 27, 202421.8021.8021.6021.6021.60-
Sep 26, 202421.8022.0021.8022.00-43.00-
Sep 25, 202421.8021.8021.8021.80-42.61-
Sep 24, 202421.4021.6021.4021.60-42.22-
Sep 23, 202421.8022.0021.8022.00-43.00-
Sep 20, 202421.8021.8021.8021.80-42.61-
Sep 19, 202421.6021.8021.6021.80-42.61-
Sep 18, 202421.4021.4021.2021.20-41.44-
Sep 17, 202421.0021.2021.0021.20-41.44-
Sep 16, 202421.4021.4021.2021.20-41.44-
Sep 13, 202421.2021.2021.2021.20-41.44-
Sep 12, 202421.4021.4021.0021.00-41.05-
Sep 11, 202421.2021.2020.8020.80-40.65-
Sep 10, 202421.0021.0020.8020.80-40.65-
Sep 9, 202421.0021.0021.0021.00-41.05-
Sep 6, 202421.0021.0020.4020.40-39.87-
Sep 5, 202421.4021.4021.4021.40-41.83-
Sep 4, 202421.2021.8021.2021.80-42.61-
Sep 3, 202421.8021.8021.6021.60-42.22-
Sep 2, 202421.8021.8021.8021.80-42.61-
Aug 30, 202421.8021.8021.8021.80-42.61-
Aug 29, 202421.2021.4021.2021.40-41.83-
Aug 28, 202421.2021.2021.2021.20-41.44-
Aug 27, 202421.2021.4021.2021.40-41.83-
Aug 26, 202421.2021.2021.2021.20-41.44-
Aug 23, 202421.4021.8021.4021.80-42.61-
Aug 22, 202421.2021.4021.2021.40-41.83-
Aug 21, 202421.4021.4021.4021.40-41.83-
Aug 20, 202421.4021.4021.4021.40-41.83-
Aug 19, 202421.4021.4021.4021.40-41.83-
Aug 16, 202421.4021.4021.4021.40-41.83-
Aug 15, 202421.0021.0021.0021.00-41.05-
Aug 14, 202420.6020.6020.6020.60-40.26-
Aug 13, 202420.2020.2020.2020.20-39.48-
Aug 12, 202420.6020.6020.6020.60-40.26-
Aug 9, 202420.4020.4020.4020.40-39.87-
Aug 8, 202419.6019.6019.6019.60-38.31-
Aug 7, 202420.0020.0020.0020.00-39.09-
Aug 6, 202418.9018.9018.9018.90-36.94-
Aug 5, 202418.3018.3018.3018.30-35.77-
Aug 2, 202421.0021.0021.0021.00-41.05-
Aug 1, 202421.8021.8021.8021.80-42.61-
Jul 31, 202422.6022.6022.6022.60-44.17-
Jul 30, 202422.2022.2022.2022.20-43.39-
Jul 29, 202422.2022.2022.2022.20-43.39-
Jul 26, 202424.4024.4024.4024.40-47.69-
Jul 25, 202424.8024.8024.8024.80-48.47-
Jul 24, 202425.6025.6025.6025.60-50.04-
Jul 23, 202426.2026.2026.2026.20-51.21-
Jul 22, 202426.4026.4026.4026.40-51.60-
Jul 19, 202426.6026.6026.6026.60-51.99-
Jul 18, 202427.0027.0027.0027.00-52.77-
Jul 17, 202427.2027.2027.2027.20-53.16-
Jul 16, 202426.0026.0026.0026.00-50.82-
Jul 15, 202425.6025.6025.6025.60-50.04-
Jul 12, 202425.4025.4025.4025.40-49.65-
Jul 11, 202425.6025.6025.6025.60-50.04-
Jul 10, 202425.0025.0025.0025.00-48.86-
Jul 9, 202425.6025.6025.6025.60-50.04-
Jul 8, 202425.8025.8025.8025.80-50.43-
Jul 5, 202425.8025.8025.8025.80-50.43-
Jul 4, 202425.8025.8025.8025.80-50.43-
Jul 3, 202425.4025.4025.4025.40-49.65-
Jul 2, 202425.2025.2025.2025.20-49.25-
Jul 1, 202425.2025.2025.2025.20-49.25-
Jun 28, 202424.8024.8024.8024.80-48.47-
Jun 27, 202424.8024.8024.8024.80-48.47-
Jun 26, 202424.8024.8024.8024.80-48.47-
Jun 25, 202424.6024.6024.6024.60-48.08-
Jun 24, 202424.2024.2024.2024.20-47.30-
Jun 21, 202424.0024.0024.0024.00-46.91-
Jun 20, 202423.8023.8023.8023.80-46.52-
Jun 19, 202423.8023.8023.8023.80-46.52-
Jun 18, 202423.6023.6023.6023.60-46.13-
Jun 17, 202423.6023.6023.6023.60-46.13-
Jun 14, 202424.2024.2024.2024.20-47.30-
Jun 13, 202423.8023.8023.8023.80-46.52-
Jun 12, 202424.4024.4024.4024.40-47.69-
Jun 11, 202424.4024.4024.4024.40-47.69-
Jun 10, 202424.6024.6024.6024.60-48.08-
Jun 7, 202424.2024.2024.2024.20-47.30-
Jun 6, 202424.0024.0024.0024.00-46.91-
Jun 5, 202424.2024.2024.2024.20-47.30-
Jun 4, 202424.6024.6024.6024.60-48.08-
Jun 3, 202425.0025.0025.0025.00-48.86-
May 31, 202424.8024.8024.8024.80-48.47-
May 30, 202424.4024.4024.4024.40-47.69-
May 29, 202424.6024.6024.6024.60-48.08-
May 28, 202424.8024.8024.8024.80-48.47-
May 27, 202425.2025.2025.2025.20-49.25-
May 24, 202425.4025.4025.4025.40-49.65-
May 23, 202425.8025.8025.8025.80-50.43-
May 22, 202425.6025.6025.6025.60-50.04-
May 21, 202426.0026.0026.0026.00-50.82-
May 20, 202426.4026.4026.4026.40-51.60-
May 17, 202425.8025.8025.8025.80-50.43-
May 16, 202426.2026.2026.2026.20-51.21-
May 15, 202426.4026.4026.4026.40-51.60-
May 14, 202426.4026.4026.4026.40-51.60-
May 13, 202426.4026.4026.4026.40-51.60-
May 10, 202426.6026.6026.6026.60-51.99-
May 9, 202426.6026.6026.6026.60-51.99-
May 8, 202426.6026.6026.6026.60-51.99-
May 7, 202427.0027.0027.0027.00-52.77-
May 6, 202426.2026.2026.2026.20-51.21-
May 3, 202426.6026.6026.6026.60-51.99-
May 2, 202426.4026.4026.4026.40-51.60-
Apr 30, 202426.8026.8026.8026.80-52.38-
Apr 29, 202425.4025.4025.4025.40-49.65-
Apr 26, 202425.8025.8025.8025.80-50.43-
Apr 25, 202426.0026.0026.0026.00-50.82-
Apr 24, 202427.8027.8027.8027.80-54.34-
Apr 23, 202427.4027.4027.4027.40-53.55-
Apr 22, 202427.2027.2027.2027.20-53.16-
Apr 19, 202427.0027.0027.0027.00-52.77-
Apr 18, 202427.6027.6027.6027.60-53.95-
Apr 17, 202427.4027.4027.4027.40-53.55-
Apr 16, 202428.0028.0028.0028.00-54.73-
Apr 15, 202429.2029.2029.2029.20-57.07-
Apr 12, 202429.2029.2029.2029.20-57.07-
Apr 11, 202429.0029.0029.0029.00-56.68-
Apr 10, 202428.6028.6028.6028.60-55.90-
Apr 9, 202428.6028.6028.6028.60-55.90-
Apr 8, 202428.6028.6028.6028.60-55.90-
Apr 5, 202428.4028.4028.4028.40-55.51-
Apr 4, 202428.6028.6028.6028.60-55.90-
Apr 3, 202428.4028.4028.4028.40-55.51-
Apr 2, 202427.8027.8027.8027.80-54.34-
Mar 28, 2024 0.42 Dividend
Mar 28, 202427.6027.6027.6027.60-53.95-
Mar 27, 202427.8027.8027.8027.8072.71-
Mar 26, 202427.8027.8027.8027.8072.71-
Mar 25, 202427.4027.4027.4027.4071.66-
Mar 22, 202428.0028.0028.0028.0073.23-
Mar 21, 202427.8027.8027.8027.8072.71-
Mar 20, 202427.4027.4027.4027.4071.66-
Mar 19, 202427.4027.4027.4027.4071.66-
Mar 18, 202427.0027.0027.0027.0070.62-
Mar 15, 202426.4026.4026.4026.4069.05-
Mar 14, 202426.0026.0026.0026.0068.00-
Mar 13, 202425.6025.6025.6025.6066.96-
Mar 12, 202426.0026.0026.0026.0068.00-
Mar 11, 202426.0026.0026.0026.0068.00-
Mar 8, 202427.0027.0027.0027.0070.62-
Mar 7, 202427.2027.2027.2027.2071.14-
Mar 6, 202427.8027.8027.8027.8072.71-
Mar 5, 202427.4027.4027.4027.4071.66-
Mar 4, 202426.8026.8026.8026.8070.09-
Mar 1, 202426.8026.8026.8026.8070.09-
Feb 29, 202426.4026.4026.4026.4069.05-
Feb 28, 202426.2026.2026.2026.2068.52-
Feb 27, 202425.6025.6025.6025.6066.96-
Feb 26, 202425.4025.4025.4025.4066.43-
Feb 23, 202425.2025.2025.2025.2065.91-
Feb 22, 202425.6025.6025.6025.6066.96-
Feb 21, 202425.4025.4025.4025.4066.43-

Related Tickers

CEAD CEA Industries Inc.
11.65
-2.92%
 
TEX Terex Corporation
43.18
-5.24%
 
XOS Xos, Inc.
6.00
-4.00%
 
CAT Caterpillar Inc.
340.04
-2.61%
 
NKLA Nikola Corporation
0.3800
-13.66%