OTC Markets OTCPK - Delayed Quote USD

Hitachi Construction Machinery Co., Ltd. (HTCMY)

59.31

0.00

(0.00%)

At close: May 8 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	59.31	59.31	59.31	59.31	59.31	-
May 8, 2025	59.31	59.31	59.31	59.31	59.31	-
May 7, 2025	59.31	59.31	59.31	59.31	59.31	-
May 6, 2025	59.31	59.31	59.31	59.31	59.31	-
May 5, 2025	59.31	59.31	59.31	59.31	59.31	-
May 2, 2025	59.31	59.31	59.31	59.31	59.31	-
May 1, 2025	59.31	59.31	59.31	59.31	59.31	-
Apr 30, 2025	59.31	59.31	59.31	59.31	59.31	100
Apr 29, 2025	60.02	60.02	60.02	60.02	60.02	-
Apr 28, 2025	60.02	60.02	60.02	60.02	60.02	200
Apr 25, 2025	58.79	58.79	58.79	58.79	58.79	-
Apr 24, 2025	58.79	58.79	58.79	58.79	58.79	-
Apr 23, 2025	58.79	58.79	58.79	58.79	58.79	-
Apr 22, 2025	58.23	58.79	57.38	58.79	58.79	800
Apr 21, 2025	59.00	59.00	59.00	59.00	59.00	400
Apr 17, 2025	57.49	57.49	57.49	57.49	57.49	100
Apr 16, 2025	54.29	54.29	54.29	54.29	54.29	-
Apr 15, 2025	54.29	54.29	54.29	54.29	54.29	-
Apr 14, 2025	54.29	54.29	54.29	54.29	54.29	200
Apr 11, 2025	54.29	54.29	54.29	54.29	54.29	-
Apr 10, 2025	51.88	54.29	51.88	54.29	54.29	600
Apr 9, 2025	47.96	50.60	47.96	50.60	50.60	500
Apr 8, 2025	48.00	48.00	48.00	48.00	48.00	400
Apr 7, 2025	52.93	52.93	52.93	52.93	52.93	-
Apr 4, 2025	52.93	52.93	52.93	52.93	52.93	-
Apr 3, 2025	52.93	52.93	52.93	52.93	52.93	-
Apr 2, 2025	51.00	52.93	51.00	52.93	52.93	8,800
Apr 1, 2025	53.50	53.50	53.50	53.50	53.50	-
Mar 31, 2025	53.00	53.50	53.00	53.50	53.50	200
Mar 28, 2025	52.55	52.55	52.55	52.55	52.55	300
Mar 27, 2025	52.80	58.15	52.80	57.40	57.40	3,200
Mar 26, 2025	54.48	54.48	54.48	54.48	54.48	-
Mar 25, 2025	54.48	54.48	54.48	54.48	54.48	-
Mar 24, 2025	54.48	54.48	54.48	54.48	54.48	-
Mar 21, 2025	54.48	54.48	54.48	54.48	54.48	-
Mar 20, 2025	54.48	54.48	54.48	54.48	54.48	-
Mar 19, 2025	54.48	54.48	54.48	54.48	54.48	-
Mar 18, 2025	54.48	54.48	54.48	54.48	54.48	-
Mar 17, 2025	54.48	54.48	54.48	54.48	54.48	-
Mar 14, 2025	54.48	54.48	54.48	54.48	54.48	-
Mar 13, 2025	54.48	54.48	54.48	54.48	54.48	-
Mar 12, 2025	54.48	54.48	54.48	54.48	54.48	-
Mar 11, 2025	54.48	54.48	54.48	54.48	54.48	-
Mar 10, 2025	54.48	54.48	54.48	54.48	54.48	-
Mar 7, 2025	54.48	54.48	54.48	54.48	54.48	300
Mar 6, 2025	51.89	51.89	51.89	51.89	51.89	-
Mar 5, 2025	51.89	51.89	51.89	51.89	51.89	-
Mar 4, 2025	51.89	51.89	51.89	51.89	51.89	-
Mar 3, 2025	51.89	51.89	51.89	51.89	51.89	-
Feb 28, 2025	50.28	51.89	49.63	51.89	51.89	5,100
Feb 27, 2025	51.40	51.40	51.40	51.40	51.40	-
Feb 26, 2025	51.40	51.40	51.40	51.40	51.40	100
Feb 25, 2025	51.25	51.25	51.25	51.25	51.25	-
Feb 24, 2025	51.25	51.25	51.25	51.25	51.25	-
Feb 21, 2025	49.43	51.25	49.43	51.25	51.25	300
Feb 20, 2025	50.34	50.34	50.34	50.34	50.34	100
Feb 19, 2025	50.68	50.68	50.68	50.68	50.68	-
Feb 18, 2025	50.68	50.68	50.68	50.68	50.68	200
Feb 14, 2025	49.93	49.93	49.93	49.93	49.93	-
Feb 13, 2025	49.93	49.93	49.93	49.93	49.93	800
Feb 12, 2025	49.75	49.75	49.75	49.75	49.75	-
Feb 11, 2025	49.75	49.75	49.75	49.75	49.75	-
Feb 10, 2025	49.75	49.75	49.75	49.75	49.75	-
Feb 7, 2025	49.75	49.75	49.75	49.75	49.75	-
Feb 6, 2025	49.75	49.75	49.75	49.75	49.75	-
Feb 5, 2025	49.75	49.75	49.75	49.75	49.75	100
Feb 4, 2025	48.54	48.54	48.54	48.54	48.54	-
Feb 3, 2025	48.54	48.54	48.54	48.54	48.54	-
Jan 31, 2025	48.54	48.54	48.54	48.54	48.54	-
Jan 30, 2025	48.54	48.54	48.54	48.54	48.54	800
Jan 29, 2025	50.17	50.17	50.17	50.17	50.17	-
Jan 28, 2025	50.16	50.17	50.16	50.17	50.17	500
Jan 27, 2025	48.65	48.65	47.80	47.80	47.80	3,400
Jan 24, 2025	42.50	42.50	42.50	42.50	42.50	-
Jan 23, 2025	42.50	42.50	42.50	42.50	42.50	-
Jan 22, 2025	42.50	42.50	42.50	42.50	42.50	-
Jan 21, 2025	42.50	42.50	42.50	42.50	42.50	-
Jan 17, 2025	42.50	42.50	42.50	42.50	42.50	-
Jan 16, 2025	43.25	43.25	42.50	42.50	42.50	300
Jan 15, 2025	44.22	44.22	44.22	44.22	44.22	1,000
Jan 14, 2025	45.32	45.32	45.32	45.32	45.32	-
Jan 13, 2025	45.32	45.32	45.32	45.32	45.32	-
Jan 10, 2025	45.32	45.32	45.32	45.32	45.32	-
Jan 8, 2025	45.32	45.32	45.32	45.32	45.32	-
Jan 7, 2025	45.32	45.32	45.32	45.32	45.32	-
Jan 6, 2025	45.32	45.32	45.32	45.32	45.32	300
Jan 3, 2025	43.89	43.89	43.89	43.89	43.89	-
Jan 2, 2025	43.89	43.89	43.89	43.89	43.89	-
Dec 31, 2024	43.89	43.89	43.89	43.89	43.89	-
Dec 30, 2024	43.89	43.89	43.89	43.89	43.89	-
Dec 27, 2024	43.89	43.89	43.89	43.89	43.89	-
Dec 26, 2024	43.89	43.89	43.89	43.89	43.89	300
Dec 24, 2024	43.58	43.58	43.58	43.58	43.58	-
Dec 23, 2024	43.58	43.58	43.58	43.58	43.58	300
Dec 20, 2024	43.71	43.71	43.71	43.71	43.71	-
Dec 19, 2024	43.77	43.77	43.71	43.71	43.71	700
Dec 18, 2024	45.27	45.27	45.27	45.27	45.27	-
Dec 17, 2024	45.27	45.27	45.27	45.27	45.27	200
Dec 16, 2024	44.65	44.65	44.65	44.65	44.65	200
Dec 13, 2024	44.42	44.42	44.42	44.42	44.42	100
Dec 12, 2024	47.96	47.96	47.96	47.96	47.96	-
Dec 11, 2024	47.96	47.96	47.96	47.96	47.96	300
Dec 10, 2024	45.35	45.35	45.35	45.35	45.35	-
Dec 9, 2024	45.35	45.35	45.35	45.35	45.35	-
Dec 6, 2024	45.35	45.35	45.35	45.35	45.35	-
Dec 5, 2024	45.35	45.35	45.35	45.35	45.35	300
Dec 4, 2024	45.36	46.00	45.36	46.00	46.00	500
Dec 3, 2024	47.13	47.13	47.13	47.13	47.13	-
Dec 2, 2024	47.13	47.13	47.13	47.13	47.13	400
Nov 29, 2024	43.30	43.30	43.30	43.30	43.30	-
Nov 27, 2024	43.30	43.30	43.30	43.30	43.30	-
Nov 26, 2024	43.30	43.30	43.30	43.30	43.30	-
Nov 25, 2024	43.30	43.30	43.30	43.30	43.30	-
Nov 22, 2024	43.30	43.30	43.30	43.30	43.30	200
Nov 21, 2024	43.30	43.30	43.30	43.30	43.30	-
Nov 20, 2024	43.30	43.30	43.30	43.30	43.30	200
Nov 19, 2024	44.08	44.08	44.08	44.08	44.08	600
Nov 18, 2024	43.60	43.60	43.60	43.60	43.60	100
Nov 15, 2024	46.53	46.53	46.53	46.53	46.53	-
Nov 14, 2024	46.53	46.53	46.53	46.53	46.53	-
Nov 13, 2024	46.53	46.53	46.53	46.53	46.53	-
Nov 12, 2024	46.53	46.53	46.53	46.53	46.53	-
Nov 11, 2024	46.53	46.53	46.53	46.53	46.53	200
Nov 8, 2024	44.95	44.95	44.95	44.95	44.95	200
Nov 7, 2024	44.05	44.05	44.05	44.05	44.05	-
Nov 6, 2024	44.05	44.05	44.05	44.05	44.05	-
Nov 5, 2024	44.05	44.05	44.05	44.05	44.05	300
Nov 4, 2024	43.30	43.30	43.30	43.30	43.30	-
Nov 1, 2024	43.30	43.30	43.30	43.30	43.30	-
Oct 31, 2024	43.30	43.30	43.30	43.30	43.30	-
Oct 30, 2024	43.30	43.30	43.30	43.30	43.30	-
Oct 29, 2024	43.30	43.30	43.30	43.30	43.30	-
Oct 28, 2024	43.30	43.30	43.30	43.30	43.30	-
Oct 25, 2024	43.40	43.40	43.30	43.30	43.30	3,200
Oct 24, 2024	47.42	47.42	47.42	47.42	47.42	-
Oct 23, 2024	47.42	47.42	47.42	47.42	47.42	-
Oct 22, 2024	47.42	47.42	47.42	47.42	47.42	-
Oct 21, 2024	47.42	47.42	47.42	47.42	47.42	-
Oct 18, 2024	47.42	47.42	47.42	47.42	47.42	-
Oct 17, 2024	47.42	47.42	47.42	47.42	47.42	-
Oct 16, 2024	47.42	47.42	47.42	47.42	47.42	-
Oct 15, 2024	47.42	47.42	47.42	47.42	47.42	-
Oct 14, 2024	47.42	47.42	47.42	47.42	47.42	700
Oct 11, 2024	48.60	48.60	48.60	48.60	48.60	-
Oct 10, 2024	48.60	48.60	48.60	48.60	48.60	-
Oct 9, 2024	48.60	48.60	48.60	48.60	48.60	-
Oct 8, 2024	48.60	48.60	48.60	48.60	48.60	-
Oct 7, 2024	48.60	48.60	48.60	48.60	48.60	-
Oct 4, 2024	48.60	48.60	48.60	48.60	48.60	-
Oct 3, 2024	48.60	48.60	48.60	48.60	48.60	-
Oct 2, 2024	48.60	48.60	48.60	48.60	48.60	-
Oct 1, 2024	48.60	48.60	48.60	48.60	48.60	100
Sep 30, 2024	48.60	48.60	48.60	48.60	48.60	-
Sep 27, 2024	48.60	48.60	48.60	48.60	48.60	100
Sep 26, 2024	48.34	48.34	48.34	48.34	48.34	-
Sep 25, 2024	48.34	48.34	48.34	48.34	48.34	-
Sep 24, 2024	48.34	48.34	48.34	48.34	48.34	-
Sep 23, 2024	48.34	48.34	48.34	48.34	48.34	3,100
Sep 20, 2024	48.34	48.34	48.34	48.34	48.34	-
Sep 19, 2024	48.34	48.34	48.34	48.34	48.34	-
Sep 18, 2024	48.34	48.34	48.34	48.34	48.34	600
Sep 17, 2024	47.00	47.00	47.00	47.00	47.00	-
Sep 16, 2024	47.00	47.00	47.00	47.00	47.00	-
Sep 13, 2024	47.00	47.00	47.00	47.00	47.00	-
Sep 12, 2024	47.00	47.00	47.00	47.00	47.00	-
Sep 11, 2024	47.00	47.00	47.00	47.00	47.00	200
Sep 10, 2024	47.31	47.31	47.31	47.31	47.31	200
Sep 9, 2024	47.26	47.26	47.26	47.26	47.26	200
Sep 6, 2024	47.16	47.16	47.16	47.16	47.16	-
Sep 5, 2024	47.16	47.16	47.16	47.16	47.16	-
Sep 4, 2024	45.68	47.16	45.68	47.16	47.16	600
Sep 3, 2024	48.85	48.85	48.85	48.85	48.85	200
Aug 30, 2024	49.02	49.02	49.02	49.02	49.02	800
Aug 29, 2024	50.73	50.73	50.73	50.73	50.73	-
Aug 28, 2024	50.73	50.73	50.73	50.73	50.73	-
Aug 27, 2024	50.73	50.73	50.73	50.73	50.73	-
Aug 26, 2024	50.73	50.73	50.73	50.73	50.73	300
Aug 23, 2024	50.73	50.73	50.73	50.73	50.73	-
Aug 22, 2024	50.73	50.73	50.73	50.73	50.73	200
Aug 21, 2024	48.55	48.55	48.55	48.55	48.55	100
Aug 20, 2024	48.55	48.55	48.55	48.55	48.55	200
Aug 19, 2024	48.98	48.98	48.98	48.98	48.98	200
Aug 16, 2024	47.85	47.85	47.85	47.85	47.85	300
Aug 15, 2024	47.10	47.10	46.60	46.60	46.60	600
Aug 14, 2024	43.23	43.23	43.23	43.23	43.23	-
Aug 13, 2024	43.23	43.23	43.23	43.23	43.23	-
Aug 12, 2024	43.23	43.23	43.23	43.23	43.23	-
Aug 9, 2024	44.48	44.48	43.23	43.23	43.23	2,900
Aug 8, 2024	44.31	44.31	44.25	44.25	44.25	1,600
Aug 7, 2024	44.85	44.85	43.47	43.47	43.47	1,200
Aug 6, 2024	41.54	41.54	40.85	40.85	40.85	1,200
Aug 5, 2024	44.83	44.83	44.49	44.71	44.71	13,600
Aug 2, 2024	45.61	45.61	45.61	45.61	45.61	-
Aug 1, 2024	46.00	46.00	45.61	45.61	45.61	600
Jul 31, 2024	51.30	51.30	51.30	51.30	51.30	-
Jul 30, 2024	51.30	51.30	51.30	51.30	51.30	-
Jul 29, 2024	51.30	51.30	51.30	51.30	51.30	-
Jul 26, 2024	51.30	51.30	51.30	51.30	51.30	500
Jul 25, 2024	55.75	55.75	55.75	55.75	55.75	-
Jul 24, 2024	55.75	55.75	55.75	55.75	55.75	200
Jul 23, 2024	59.88	59.88	59.88	59.88	59.88	-
Jul 22, 2024	59.13	59.88	59.13	59.88	59.88	300
Jul 19, 2024	59.44	59.44	59.44	59.44	59.44	-
Jul 18, 2024	59.44	59.44	59.44	59.44	59.44	-
Jul 17, 2024	59.45	59.45	59.44	59.44	59.44	400
Jul 16, 2024	57.75	57.75	57.69	57.69	57.69	800
Jul 15, 2024	54.89	54.89	54.89	54.89	54.89	-
Jul 12, 2024	54.89	54.89	54.89	54.89	54.89	-
Jul 11, 2024	54.89	54.89	54.89	54.89	54.89	100
Jul 10, 2024	54.89	54.89	54.89	54.89	54.89	-
Jul 9, 2024	54.89	54.89	54.89	54.89	54.89	100
Jul 8, 2024	55.50	55.50	55.21	55.21	55.21	500
Jul 5, 2024	53.81	53.81	53.81	53.81	53.81	-
Jul 3, 2024	53.81	53.81	53.81	53.81	53.81	-
Jul 2, 2024	53.00	53.81	53.00	53.81	53.81	900
Jul 1, 2024	52.94	52.94	52.94	52.94	52.94	-
Jun 28, 2024	52.94	52.94	52.94	52.94	52.94	-
Jun 27, 2024	52.94	52.94	52.94	52.94	52.94	-
Jun 26, 2024	52.94	52.94	52.94	52.94	52.94	-
Jun 25, 2024	52.82	52.97	52.41	52.94	52.94	3,500
Jun 24, 2024	51.62	52.26	51.62	52.26	52.26	700
Jun 21, 2024	51.08	51.08	51.08	51.08	51.08	300
Jun 20, 2024	50.63	50.63	50.63	50.63	50.63	-
Jun 18, 2024	50.63	50.63	50.63	50.63	50.63	200
Jun 17, 2024	49.96	49.96	49.96	49.96	49.96	200
Jun 14, 2024	55.00	55.00	55.00	55.00	55.00	-
Jun 13, 2024	55.00	55.00	55.00	55.00	55.00	-
Jun 12, 2024	55.00	55.00	55.00	55.00	55.00	100
Jun 11, 2024	55.00	55.00	55.00	55.00	55.00	-
Jun 10, 2024	55.00	55.00	55.00	55.00	55.00	-
Jun 7, 2024	55.00	55.00	55.00	55.00	55.00	1,900
Jun 6, 2024	55.00	55.00	55.00	55.00	55.00	-
Jun 5, 2024	55.00	55.00	55.00	55.00	55.00	-
Jun 4, 2024	55.00	55.00	55.00	55.00	55.00	2,100
Jun 3, 2024	56.05	56.05	56.05	56.05	56.05	-
May 31, 2024	56.05	56.05	56.05	56.05	56.05	-
May 30, 2024	56.05	56.05	56.05	56.05	56.05	1,000
May 29, 2024	56.05	56.05	56.05	56.05	56.05	100
May 28, 2024	56.05	56.05	56.05	56.05	56.05	100
May 24, 2024	56.05	56.05	56.05	56.05	56.05	100
May 23, 2024	56.05	56.05	56.05	56.05	56.05	200
May 22, 2024	57.08	57.08	57.08	57.08	57.08	-
May 21, 2024	57.08	57.08	57.08	57.08	57.08	200
May 20, 2024	57.85	57.85	57.85	57.85	57.85	200
May 17, 2024	55.55	55.55	55.55	55.55	55.55	200
May 16, 2024	56.83	56.83	56.83	56.83	56.83	-
May 15, 2024	56.83	56.83	56.83	56.83	56.83	-
May 14, 2024	56.83	56.83	56.83	56.83	56.83	-
May 13, 2024	56.83	56.83	56.83	56.83	56.83	700
May 10, 2024	57.03	57.58	57.03	57.58	57.58	400

VOLVF AB Volvo (publ)

28.57

0.00%

TYIDY Toyota Industries Corporation

126.09

+4.25%

LNN Lindsay Corporation

134.09

+0.55%

PCAR PACCAR Inc

90.66

-0.98%

CAT Caterpillar Inc.

325.62

+0.42%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Hitachi Construction Machinery Co., Ltd. (HTCMY)

Related Tickers