Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hino Motors Ltd (OP: HINOY )

33.35 UNCHANGED
Last Price Updated: 11:29 AM EDT, Apr 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2013 155.78 155.78 155.78 155.78 100 +3.29(+2.16%)
Nov 27, 2013 150.81 152.50 150.81 152.49 1,100 +4.52(+3.05%)
Nov 26, 2013 149.00 149.00 147.97 147.97 1,100 +2.52(+1.73%)
Nov 25, 2013 147.47 148.00 145.45 145.45 2,100 -5.55(-3.68%)
Nov 21, 2013 151.00 151.00 151.00 151.00 0 +2.25(+1.51%)
Nov 20, 2013 148.48 149.16 148.48 148.75 400 -2.02(-1.34%)
Nov 19, 2013 150.77 150.77 150.77 150.77 100 +2.86(+1.93%)
Nov 18, 2013 148.81 148.81 147.91 147.91 300 -1.37(-0.92%)
Nov 15, 2013 149.28 149.28 149.28 149.28 737 +2.04(+1.39%)
Nov 14, 2013 145.78 147.24 145.78 147.24 200 +6.21(+4.40%)
Nov 13, 2013 141.03 141.03 141.03 141.03 300 +4.68(+3.43%)
Nov 12, 2013 136.35 136.35 136.35 136.35 900 +2.35(+1.75%)
Nov 08, 2013 134.00 134.00 134.00 0 -0.20(-0.15%)
Nov 07, 2013 134.20 134.20 134.20 134.20 100 -1.95(-1.43%)
Nov 05, 2013 136.15 136.15 136.15 0 -4.34(-3.09%)
Nov 04, 2013 139.33 140.49 139.33 140.49 705 +0.00(+0.00%)
Nov 01, 2013 139.67 140.54 139.67 140.49 400 -0.39(-0.28%)
Oct 31, 2013 140.88 140.88 140.88 140.88 300 -0.62(-0.44%)
Oct 30, 2013 141.08 141.50 140.64 141.50 900 +0.07(+0.05%)
Oct 29, 2013 140.32 141.43 140.32 141.43 800 -2.72(-1.89%)
Oct 28, 2013 144.29 144.29 144.15 144.15 200 +3.34(+2.37%)
Oct 25, 2013 140.82 140.82 140.81 140.81 300 -3.65(-2.53%)
Oct 24, 2013 144.71 144.71 144.46 144.46 400 -4.00(-2.69%)
Oct 22, 2013 148.46 148.46 148.46 0 -1.55(-1.03%)
Oct 17, 2013 150.01 150.01 150.01 0 +2.79(+1.90%)
Oct 16, 2013 146.02 147.22 146.02 147.22 226 +1.43(+0.98%)
Oct 15, 2013 145.79 145.79 145.79 145.79 100 +0.52(+0.36%)
Oct 14, 2013 145.27 145.27 145.27 145.27 100 -0.69(-0.47%)
Oct 11, 2013 145.96 145.96 145.96 145.96 100 +2.29(+1.59%)
Oct 10, 2013 141.36 143.67 141.35 143.67 1,500 +3.50(+2.50%)
Oct 09, 2013 139.69 140.17 139.51 140.17 654 +4.31(+3.17%)
Oct 08, 2013 135.86 135.86 135.86 135.86 100 -1.62(-1.18%)
Oct 07, 2013 137.52 137.52 137.48 137.48 200 -2.01(-1.44%)
Oct 04, 2013 139.49 139.49 139.49 139.49 100 -1.26(-0.90%)
Oct 03, 2013 142.27 142.27 140.75 140.75 500 +1.72(+1.24%)
Oct 02, 2013 140.69 140.69 139.03 139.03 300 -8.07(-5.49%)
Oct 01, 2013 147.10 147.10 147.10 147.10 100 -1.65(-1.11%)
Sep 30, 2013 147.32 148.84 147.32 148.75 600 +1.52(+1.03%)
Sep 27, 2013 146.93 147.23 146.93 147.23 200 +0.33(+0.22%)
Sep 26, 2013 146.90 146.90 146.90 146.90 100 +0.60(+0.41%)
Sep 24, 2013 146.30 146.30 146.30 146.30 0 -2.85(-1.91%)
Sep 23, 2013 150.80 151.75 149.15 149.15 400 -5.10(-3.31%)
Sep 19, 2013 154.25 154.25 154.25 0 +11.80(+8.28%)
Sep 18, 2013 143.79 143.79 142.45 142.45 300 -0.56(-0.39%)
Sep 17, 2013 142.20 143.01 142.20 143.01 200 +2.18(+1.55%)
Sep 16, 2013 141.00 140.83 140.83 140.83 800 +1.33(+0.95%)
Sep 13, 2013 139.79 139.79 139.50 139.50 500 +0.66(+0.48%)
Sep 12, 2013 138.84 138.84 138.84 138.84 100 -0.16(-0.12%)
Sep 11, 2013 139.00 139.00 139.00 139.00 200 +2.10(+1.53%)
Sep 10, 2013 134.57 136.90 134.57 136.90 400 +2.40(+1.78%)
Sep 09, 2013 134.50 134.50 134.50 134.50 100 +3.12(+2.37%)
Sep 06, 2013 132.44 132.44 131.38 131.38 392 -2.27(-1.70%)
Sep 05, 2013 133.65 133.65 133.65 133.65 400 +2.20(+1.67%)
Sep 04, 2013 131.50 131.50 131.45 131.45 300 -0.72(-0.54%)
Sep 03, 2013 132.50 132.50 132.17 132.17 600 +1.67(+1.28%)
Aug 30, 2013 130.50 130.50 130.50 130.50 200 -2.18(-1.64%)
Aug 29, 2013 132.68 132.68 132.68 132.68 100 +4.15(+3.23%)
Aug 27, 2013 128.53 128.53 128.53 0 -4.22(-3.18%)
Aug 26, 2013 132.98 132.98 132.75 132.75 200 -1.50(-1.12%)
Aug 23, 2013 135.04 135.75 134.25 134.25 400 +3.21(+2.45%)
Aug 22, 2013 131.04 131.04 131.04 131.04 200 -3.96(-2.93%)
Aug 21, 2013 135.17 135.17 134.75 135.00 300 -10.75(-7.38%)
Aug 19, 2013 145.75 145.75 145.75 0 -1.50(-1.02%)
Aug 15, 2013 147.25 147.25 147.25 0 -4.76(-3.13%)
Aug 14, 2013 153.32 153.32 152.01 152.01 500 -1.89(-1.23%)
Aug 13, 2013 152.55 153.90 152.55 153.90 388 +4.26(+2.85%)
Aug 09, 2013 149.64 149.64 149.64 0 +2.39(+1.62%)
Aug 08, 2013 148.66 148.66 147.25 147.25 500 -8.66(-5.55%)
Aug 07, 2013 155.91 155.91 155.91 155.91 100 -3.91(-2.45%)
Aug 06, 2013 161.05 161.05 159.82 159.82 400 +0.82(+0.52%)
Aug 02, 2013 159.00 159.00 159.00 0 +4.45(+2.88%)
Aug 01, 2013 154.42 154.70 154.42 154.55 400 +1.26(+0.82%)
Jul 31, 2013 153.39 153.39 152.35 153.29 500 -3.52(-2.24%)
Jul 30, 2013 158.14 158.14 156.81 156.81 400 +5.16(+3.40%)
Jul 29, 2013 151.65 151.65 151.65 151.65 300 -6.35(-4.02%)
Jul 26, 2013 159.94 159.94 158.00 158.00 300 -5.50(-3.36%)
Jul 25, 2013 165.02 165.02 163.25 163.50 600 -3.35(-2.01%)
Jul 24, 2013 166.85 166.85 166.85 166.85 100 +0.10(+0.06%)
Jul 23, 2013 167.25 167.25 166.75 166.75 200 -1.38(-0.82%)
Jul 19, 2013 168.13 168.13 168.13 168.13 0 -1.98(-1.16%)
Jul 18, 2013 170.11 170.11 170.11 170.11 100 +1.39(+0.82%)
Jul 16, 2013 168.72 168.72 168.72 168.72 0 +0.97(+0.58%)
Jul 15, 2013 166.50 167.75 166.50 167.75 300 +4.70(+2.88%)
Jul 10, 2013 163.05 163.05 163.05 0 +1.10(+0.68%)
Jul 09, 2013 161.95 161.95 161.95 161.95 500 +2.70(+1.70%)
Jul 08, 2013 156.93 159.25 156.93 159.25 700 +5.10(+3.31%)
Jul 05, 2013 154.15 154.15 154.15 154.15 100 +1.14(+0.75%)
Jul 03, 2013 153.01 153.01 153.01 153.01 100 -0.79(-0.51%)
Jul 02, 2013 153.80 153.80 153.80 153.80 100 +6.40(+4.34%)
Jul 01, 2013 147.40 147.40 147.40 147.40 100 +0.02(+0.01%)
Jun 28, 2013 147.38 147.38 147.38 147.38 100 +2.53(+1.75%)
Jun 27, 2013 144.85 144.85 144.85 144.85 100 +4.12(+2.93%)
Jun 26, 2013 140.73 140.73 140.73 140.73 100 +6.86(+5.12%)
Jun 25, 2013 134.06 134.85 133.87 133.87 600 -3.53(-2.57%)
Jun 24, 2013 137.46 137.46 137.40 137.40 300 -3.85(-2.73%)
Jun 21, 2013 140.75 141.25 140.75 141.25 300 +1.75(+1.25%)
Jun 20, 2013 140.84 140.84 139.50 139.50 300 -5.73(-3.95%)
Jun 19, 2013 145.23 145.23 145.23 145.23 100 -1.58(-1.08%)
Jun 18, 2013 148.40 148.51 146.81 146.81 300 +8.21(+5.92%)
Jun 17, 2013 138.35 138.97 138.35 138.60 300 +3.60(+2.67%)
Jun 14, 2013 136.50 136.50 135.00 135.00 300 -6.04(-4.28%)
Jun 13, 2013 138.40 141.04 138.40 141.04 300 -4.96(-3.40%)
Jun 12, 2013 148.89 148.89 146.00 146.00 500 -1.68(-1.14%)
Jun 11, 2013 148.00 148.00 147.68 147.68 200 +0.68(+0.46%)
Jun 10, 2013 146.40 147.00 146.40 147.00 200 +4.50(+3.16%)
Jun 07, 2013 138.50 142.50 138.50 142.50 329 +8.50(+6.34%)
Jun 06, 2013 135.00 135.00 134.00 134.00 1,000 -4.75(-3.42%)
Jun 05, 2013 139.80 139.80 138.75 138.75 300 -6.89(-4.73%)
Jun 04, 2013 146.88 148.64 145.20 145.64 2,100 +5.64(+4.03%)
Jun 03, 2013 140.00 140.00 140.00 140.00 100 -4.35(-3.01%)
May 31, 2013 146.30 146.30 144.35 144.35 600 -4.76(-3.19%)
May 30, 2013 148.57 149.11 148.57 149.11 200 -3.94(-2.57%)
May 29, 2013 156.14 156.14 151.50 153.05 600 -3.40(-2.17%)
May 28, 2013 157.16 157.16 156.45 156.45 200 +2.85(+1.86%)
May 24, 2013 156.69 156.69 153.60 153.60 300 +1.60(+1.05%)
May 23, 2013 151.00 152.00 151.00 152.00 300 -17.00(-10.06%)
May 22, 2013 168.73 170.50 168.73 169.00 800 +1.43(+0.85%)
May 21, 2013 167.57 167.57 167.57 167.57 100 -1.43(-0.85%)
May 20, 2013 168.69 169.00 168.69 169.00 2,417 +2.23(+1.34%)
May 17, 2013 165.09 166.77 165.09 166.77 500 +2.90(+1.77%)
May 16, 2013 163.87 163.87 163.87 163.87 100 +0.56(+0.34%)
May 15, 2013 163.31 163.31 163.31 163.31 200 +4.56(+2.87%)
May 13, 2013 158.57 158.75 158.32 158.75 2,884 +5.75(+3.76%)
May 10, 2013 152.17 153.30 152.17 153.00 350 +7.22(+4.95%)
May 09, 2013 144.81 146.15 144.81 145.78 516 -1.17(-0.80%)
May 07, 2013 146.95 146.95 146.95 0 -0.42(-0.28%)
May 03, 2013 147.37 147.37 147.37 0 +1.36(+0.93%)
May 02, 2013 146.01 146.01 146.01 146.01 100 -2.34(-1.58%)
May 01, 2013 148.35 148.35 148.35 148.35 200 -0.85(-0.57%)
Apr 29, 2013 149.20 149.20 149.20 0 +0.70(+0.47%)
Apr 26, 2013 149.19 148.50 148.50 148.50 267 +2.84(+1.95%)
Apr 25, 2013 144.99 145.66 144.99 145.66 447 +3.06(+2.15%)
Apr 24, 2013 142.69 142.69 142.60 142.60 900 +0.45(+0.32%)
Apr 23, 2013 138.15 142.15 138.15 142.15 1,964 +5.15(+3.76%)
Apr 22, 2013 136.26 137.00 136.26 137.00 300 +2.50(+1.86%)
Apr 19, 2013 132.79 134.50 132.79 134.50 1,900 -1.67(-1.23%)
Apr 18, 2013 136.00 136.17 136.00 136.17 309 -0.48(-0.35%)
Apr 17, 2013 137.42 137.42 136.57 136.65 868 +1.02(+0.75%)
Apr 16, 2013 135.63 135.63 135.63 135.63 100 +5.04(+3.86%)
Apr 15, 2013 131.08 131.08 130.59 130.59 200 +0.19(+0.15%)
Apr 12, 2013 130.35 130.40 130.35 130.40 380 -4.10(-3.05%)
Apr 11, 2013 134.05 134.50 134.05 134.50 1,000 +7.00(+5.49%)
Apr 10, 2013 125.40 127.50 125.40 127.50 300 +4.57(+3.72%)
Apr 09, 2013 122.55 122.93 122.55 122.93 200 +2.18(+1.81%)
Apr 08, 2013 119.90 120.75 119.90 120.75 300 +0.00(+0.00%)
Apr 05, 2013 119.32 120.75 119.32 120.75 400 +3.75(+3.21%)
Apr 04, 2013 115.80 117.50 115.80 117.00 2,368 +7.79(+7.13%)
Apr 03, 2013 110.63 110.63 109.21 109.21 500 +3.71(+3.52%)
Apr 02, 2013 105.44 105.50 105.44 105.50 500 +0.56(+0.53%)
Apr 01, 2013 104.94 104.94 104.94 104.94 200 -5.06(-4.60%)
Mar 25, 2013 110.00 110.00 110.00 0 -2.16(-1.93%)
Mar 22, 2013 112.16 112.16 112.16 112.16 200 -1.84(-1.61%)
Mar 21, 2013 114.22 114.22 114.00 114.00 300 -0.80(-0.70%)
Mar 20, 2013 114.44 115.25 114.44 114.80 427 +1.55(+1.37%)
Mar 19, 2013 113.25 113.25 113.25 113.25 200 +2.25(+2.03%)
Mar 18, 2013 110.53 111.50 110.53 111.00 1,287 -2.00(-1.77%)
Mar 15, 2013 113.09 113.09 112.75 113.00 500 -0.50(-0.44%)
Mar 14, 2013 113.65 113.80 113.50 113.50 1,025 -0.25(-0.22%)
Mar 13, 2013 113.05 113.75 112.95 113.75 588 +2.05(+1.84%)
Mar 12, 2013 112.55 112.55 111.70 111.70 670 -2.80(-2.45%)
Mar 11, 2013 114.50 114.50 114.50 114.50 127 +1.95(+1.73%)
Mar 08, 2013 112.55 112.55 112.55 112.55 460 +1.80(+1.63%)
Mar 07, 2013 109.68 110.75 109.68 110.75 500 +3.54(+3.30%)
Mar 06, 2013 106.84 107.21 106.84 107.21 400 +0.21(+0.20%)
Mar 05, 2013 106.31 107.10 106.31 107.00 900 -0.18(-0.17%)
Mar 04, 2013 107.18 107.18 107.18 107.18 100 -0.18(-0.17%)
Mar 01, 2013 106.91 107.36 106.91 107.36 300 +1.79(+1.70%)
Feb 28, 2013 105.57 105.57 105.57 105.57 200 +0.32(+0.30%)
Feb 27, 2013 104.09 105.25 104.09 105.25 500 -0.35(-0.33%)
Feb 26, 2013 105.61 105.61 105.00 105.60 1,700 +1.74(+1.68%)
Feb 25, 2013 103.12 105.54 103.86 103.86 1,500 +0.74(+0.72%)
Feb 22, 2013 102.78 103.12 102.78 103.12 500 +0.87(+0.85%)
Feb 21, 2013 102.34 102.42 102.00 102.25 800 -1.05(-1.02%)
Feb 20, 2013 103.57 104.02 103.30 103.30 500 +1.15(+1.13%)
Feb 19, 2013 102.15 102.15 102.15 102.15 200 +2.27(+2.27%)
Feb 15, 2013 99.88 99.88 99.88 99.88 500 -2.77(-2.70%)
Feb 14, 2013 102.65 102.65 102.55 102.65 900 +2.25(+2.24%)
Feb 13, 2013 99.50 100.40 99.50 100.40 500 -0.24(-0.24%)
Feb 12, 2013 100.59 100.64 100.39 100.64 800 -3.86(-3.69%)
Feb 11, 2013 102.81 104.50 102.81 104.50 1,100 +1.75(+1.70%)
Feb 08, 2013 102.75 102.75 102.75 102.75 200 -0.15(-0.15%)
Feb 07, 2013 103.25 103.25 102.66 102.90 1,500 -0.95(-0.91%)
Feb 06, 2013 104.63 104.63 103.60 103.85 2,105 +0.60(+0.58%)
Feb 04, 2013 104.10 104.27 103.25 103.25 700 -1.01(-0.97%)
Feb 01, 2013 103.40 104.26 103.22 104.26 1,200 -0.34(-0.33%)
Jan 31, 2013 105.19 105.19 104.60 104.60 500 +0.80(+0.77%)
Jan 30, 2013 103.85 104.10 103.80 103.80 700 +2.24(+2.21%)
Jan 29, 2013 104.21 101.56 101.56 101.56 300 -2.65(-2.54%)
Jan 28, 2013 103.88 104.21 103.50 104.21 800 +0.93(+0.90%)
Jan 25, 2013 103.02 103.28 103.02 103.28 400 +1.78(+1.75%)
Jan 24, 2013 100.11 101.50 100.07 101.50 900 +1.39(+1.39%)
Jan 23, 2013 99.92 100.11 99.92 100.11 600 +1.51(+1.53%)
Jan 22, 2013 99.28 99.28 98.10 98.60 4,249 -0.58(-0.58%)
Jan 18, 2013 99.18 99.18 99.18 99.18 200 +1.33(+1.36%)
Jan 17, 2013 96.54 97.85 96.54 97.85 4,700 +1.11(+1.15%)
Jan 16, 2013 96.52 96.94 96.52 96.74 1,000 -0.47(-0.48%)
Jan 15, 2013 97.14 97.21 96.90 97.21 300 +1.51(+1.58%)
Jan 14, 2013 94.69 95.70 94.69 95.70 900 +0.96(+1.01%)
Jan 12, 2013 94.70 94.90 94.70 94.74 539 +0.00(+0.00%)
Jan 11, 2013 94.70 94.90 94.70 94.74 539 +0.05(+0.05%)
Jan 10, 2013 94.24 94.69 94.24 94.69 300 +1.14(+1.22%)
Jan 09, 2013 93.24 93.60 93.24 93.55 500 +2.55(+2.80%)
Jan 08, 2013 91.00 91.00 90.67 91.00 1,200 -1.25(-1.36%)
Jan 07, 2013 92.11 92.25 92.11 92.25 200 -1.06(-1.14%)
Jan 04, 2013 93.31 93.31 93.31 93.31 100 +0.81(+0.88%)
Jan 03, 2013 92.50 92.50 92.50 92.50 100 -0.25(-0.27%)
Jan 02, 2013 92.08 92.75 92.08 92.75 1,700 +2.97(+3.31%)
Dec 31, 2012 89.78 89.78 89.78 89.78 394 +0.83(+0.93%)
Dec 28, 2012 89.59 89.59 88.95 88.95 400 +2.70(+3.13%)
Dec 27, 2012 85.98 86.25 85.85 86.25 1,200 +0.44(+0.51%)
Dec 26, 2012 85.12 85.81 85.12 85.81 200 +0.36(+0.42%)
Dec 24, 2012 84.26 85.45 84.26 85.45 500 +0.64(+0.75%)
Dec 21, 2012 84.64 84.81 84.64 84.81 200 -0.72(-0.84%)
Dec 20, 2012 85.53 85.53 85.53 85.53 100 -1.08(-1.25%)
Dec 19, 2012 86.61 86.61 86.61 86.61 614 +2.98(+3.56%)
Dec 18, 2012 83.15 83.63 83.15 83.63 300 +0.90(+1.09%)
Dec 17, 2012 82.67 82.73 82.67 82.73 300 +0.03(+0.04%)
Dec 14, 2012 82.70 82.70 82.70 82.70 200 -0.30(-0.36%)
Dec 13, 2012 83.00 83.00 83.00 83.00 200 -1.60(-1.89%)
Dec 12, 2012 84.00 84.60 84.00 84.60 2,250 +0.09(+0.11%)
Dec 11, 2012 84.51 84.51 84.51 84.51 100 -0.40(-0.47%)
Dec 10, 2012 84.91 84.91 84.91 84.91 200 -1.04(-1.21%)
Dec 07, 2012 85.95 85.95 85.95 85.95 100 -0.40(-0.46%)
Dec 06, 2012 86.43 86.43 86.35 86.35 200 +0.14(+0.16%)
Dec 05, 2012 85.96 86.21 85.96 86.21 757 +0.36(+0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.