Hitachi Construction Machinery Co., Ltd. HTCMY
63.29 USD -1.71 (-2.63%)
Regular-session close
65.00 Day range 65.00
55.92 52-week range 87.04
- YTD
- +8.19%
- 1 year
- +7.58%
HTCMY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 63.29 | 63.29 | 63.29 | 63.29 | -1.71 | -2.63% | 100 |
| Nov 12, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | -2.78 | -4.10% | 500 |
| Nov 4, 2026 | 67.78 | 67.78 | 67.78 | 67.78 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 67.78 | 67.78 | 67.78 | 67.78 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 67.78 | 67.78 | 67.78 | 67.78 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 67.78 | 67.78 | 67.78 | 67.78 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 67.78 | 67.78 | 67.78 | 67.78 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 67.78 | 67.78 | 67.78 | 67.78 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 67.78 | 67.78 | 67.78 | 67.78 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 67.78 | 67.78 | 67.78 | 67.78 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 67.78 | 67.78 | 67.78 | 67.78 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 67.78 | 67.78 | 67.78 | 67.78 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 67.78 | 67.78 | 67.78 | 67.78 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 67.78 | 67.78 | 67.78 | 67.78 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 67.78 | 67.78 | 67.78 | 67.78 | -3.36 | -4.72% | 800 |
| Oct 16, 2026 | 71.14 | 71.14 | 71.14 | 71.14 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 71.14 | 71.14 | 71.14 | 71.14 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 71.14 | 71.14 | 71.14 | 71.14 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 71.14 | 71.14 | 71.14 | 71.14 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 71.14 | 71.14 | 71.14 | 71.14 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 71.14 | 71.14 | 71.14 | 71.14 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 71.13 | 71.14 | 71.11 | 71.14 | -1.46 | -2.01% | 700 |
| Oct 7, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | -0.55 | -0.75% | 200 |
| Sep 14, 2026 | 73.15 | 73.15 | 73.15 | 73.15 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 73.15 | 73.15 | 73.15 | 73.15 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 73.15 | 73.15 | 73.15 | 73.15 | +0.95 | +1.32% | 100 |
| Sep 9, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 75.90 | 75.90 | 72.20 | 72.20 | -0.10 | -0.14% | 900 |
| Aug 28, 2026 | 72.30 | 72.30 | 72.30 | 72.30 | -0.22 | -0.30% | 100 |
| Aug 27, 2026 | 72.52 | 72.52 | 72.52 | 72.52 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 72.52 | 72.52 | 72.52 | 72.52 | +6.70 | +10.18% | 200 |
| Aug 25, 2026 | 65.82 | 65.82 | 65.82 | 65.82 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 65.82 | 65.82 | 65.82 | 65.82 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 65.82 | 65.82 | 65.82 | 65.82 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 65.82 | 65.82 | 65.82 | 65.82 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 65.82 | 65.82 | 65.82 | 65.82 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 65.82 | 65.82 | 65.82 | 65.82 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 65.82 | 65.82 | 65.82 | 65.82 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 65.82 | 65.82 | 65.82 | 65.82 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the HTCMY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.