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 (%)
Jun 26, 2014 140.07 140.07 140.07 62 -1.27(-0.90%)
Jun 25, 2014 140.68 141.34 140.50 141.34 1,240 +2.06(+1.48%)
Jun 24, 2014 138.91 139.35 138.61 139.28 995 +4.11(+3.04%)
Jun 23, 2014 135.17 135.17 135.17 135.17 322 -0.23(-0.17%)
Jun 20, 2014 135.00 135.44 135.00 135.40 1,305 -0.93(-0.68%)
Jun 18, 2014 136.33 136.33 136.33 64 +4.36(+3.30%)
Jun 17, 2014 131.91 131.97 131.91 131.97 367 +3.12(+2.42%)
Jun 12, 2014 128.85 128.85 128.85 29 -3.35(-2.53%)
Jun 11, 2014 132.20 132.20 132.15 132.20 400 +1.63(+1.25%)
Jun 10, 2014 130.79 131.22 130.57 130.57 322 -0.70(-0.53%)
Jun 06, 2014 131.03 131.27 131.03 131.27 791 +1.82(+1.41%)
Jun 05, 2014 129.45 129.45 129.45 129.45 351 +2.15(+1.69%)
Jun 04, 2014 127.25 127.80 127.25 127.30 1,023 -4.75(-3.60%)
Jun 02, 2014 132.05 132.05 132.05 186 +4.82(+3.79%)
May 30, 2014 127.22 127.80 127.17 127.23 3,245 -1.82(-1.41%)
May 29, 2014 128.70 129.05 128.10 129.05 5,139 +2.06(+1.62%)
May 28, 2014 126.77 126.99 126.00 126.99 1,333 +1.19(+0.95%)
May 22, 2014 125.80 125.80 125.80 130 +3.23(+2.64%)
May 21, 2014 121.48 122.57 121.15 122.57 1,201 -0.97(-0.79%)
May 20, 2014 123.78 123.78 123.04 123.54 2,872 +1.73(+1.42%)
May 19, 2014 120.75 121.81 120.75 121.81 587 +0.06(+0.05%)
May 16, 2014 121.75 121.75 121.75 121.75 364 -0.75(-0.61%)
May 15, 2014 123.27 123.27 121.77 122.50 1,310 -0.02(-0.01%)
May 14, 2014 124.04 124.04 122.52 122.52 857 -3.73(-2.95%)
May 13, 2014 126.26 126.35 126.25 126.25 446 +6.27(+5.23%)
May 12, 2014 119.98 119.98 119.98 119.98 517 -0.12(-0.10%)
May 09, 2014 120.10 120.10 120.10 120.10 211 -1.69(-1.39%)
May 08, 2014 122.30 122.42 121.40 121.79 1,462 -1.52(-1.23%)
May 07, 2014 122.46 123.31 122.46 123.31 14,195 +1.16(+0.95%)
May 06, 2014 123.35 123.35 122.15 122.15 4,414 -0.80(-0.65%)
May 05, 2014 122.75 122.95 122.39 122.95 2,740 +0.01(+0.01%)
May 02, 2014 124.46 124.48 122.94 122.94 761 -3.18(-2.52%)
May 01, 2014 126.44 126.44 126.12 126.12 939 -6.38(-4.82%)
Apr 30, 2014 132.50 132.50 132.50 132.50 352 -3.71(-2.72%)
Apr 29, 2014 134.83 136.21 134.83 136.21 1,045 +1.63(+1.21%)
Apr 28, 2014 134.20 135.60 134.20 134.58 580 +2.58(+1.95%)
Apr 25, 2014 134.45 134.45 132.00 132.00 1,035 -6.51(-4.70%)
Apr 24, 2014 137.65 138.51 136.99 138.51 920 -3.07(-2.17%)
Apr 23, 2014 141.58 141.58 141.53 141.58 1,683 -2.25(-1.56%)
Apr 22, 2014 142.94 143.83 142.94 143.83 679 +2.68(+1.90%)
Apr 17, 2014 141.15 141.15 141.15 29 -0.96(-0.68%)
Apr 16, 2014 141.90 142.11 141.26 142.11 29,326 +5.56(+4.07%)
Apr 15, 2014 135.98 136.80 135.28 136.55 5,004 -0.95(-0.69%)
Apr 14, 2014 137.94 138.75 137.50 137.50 3,694 -0.74(-0.54%)
Apr 11, 2014 138.24 138.24 138.24 138.24 0 +0.79(+0.57%)
Apr 10, 2014 140.02 140.02 137.00 137.45 4,633 -8.45(-5.79%)
Apr 09, 2014 144.35 145.90 144.35 145.90 1,100 -0.77(-0.52%)
Apr 08, 2014 148.05 148.05 146.67 146.67 616 -1.01(-0.68%)
Apr 07, 2014 146.78 147.68 146.78 147.68 346 -1.49(-1.00%)
Apr 04, 2014 151.27 151.86 149.17 149.17 0 -1.42(-0.94%)
Apr 03, 2014 150.35 150.59 150.12 150.59 428 +2.44(+1.65%)
Apr 02, 2014 147.28 148.15 147.28 148.15 2,339 +0.25(+0.17%)
Mar 31, 2014 147.90 147.90 147.90 106 +0.90(+0.61%)
Mar 28, 2014 146.05 147.00 146.05 147.00 0 +2.65(+1.84%)
Mar 27, 2014 145.17 145.17 144.35 144.35 514 +0.35(+0.24%)
Mar 26, 2014 143.92 144.20 143.00 144.00 735 +3.65(+2.60%)
Mar 25, 2014 140.35 140.35 140.35 140.35 326 +1.95(+1.41%)
Mar 24, 2014 140.56 140.56 138.40 138.40 1,021 -2.99(-2.11%)
Mar 21, 2014 140.96 141.39 140.96 141.39 0 +0.71(+0.50%)
Mar 20, 2014 139.53 140.68 139.53 140.68 1,410 -4.61(-3.17%)
Mar 19, 2014 145.32 146.00 144.43 145.29 3,212 +0.74(+0.51%)
Mar 18, 2014 143.65 145.04 143.65 144.55 1,504 -1.06(-0.73%)
Mar 17, 2014 143.25 145.61 143.25 145.61 500 +2.80(+1.96%)
Mar 14, 2014 143.25 144.00 142.29 142.81 0 -0.96(-0.67%)
Mar 13, 2014 146.83 146.83 142.53 143.77 7,329 -2.54(-1.74%)
Mar 12, 2014 145.00 147.02 145.00 146.31 656 -0.47(-0.32%)
Mar 11, 2014 148.07 148.07 146.78 146.78 2,991 -0.41(-0.28%)
Mar 10, 2014 147.25 147.25 147.15 147.19 632 -0.69(-0.47%)
Mar 07, 2014 148.25 148.25 147.00 147.88 0 -1.53(-1.02%)
Mar 06, 2014 149.35 149.41 149.07 149.41 715 +4.99(+3.46%)
Mar 04, 2014 144.42 144.42 144.42 227 +3.02(+2.14%)
Mar 03, 2014 143.10 143.40 141.30 141.40 1,703 -6.90(-4.65%)
Feb 28, 2014 147.87 149.45 147.87 148.30 0 +0.40(+0.27%)
Feb 27, 2014 148.17 148.43 147.50 147.90 917 +0.07(+0.05%)
Feb 26, 2014 148.66 148.66 147.83 147.83 264 -1.32(-0.89%)
Feb 25, 2014 150.81 150.81 148.70 149.15 3,111 -1.75(-1.16%)
Feb 24, 2014 150.47 151.38 148.50 150.90 1,400 +2.40(+1.62%)
Feb 21, 2014 149.17 149.17 148.50 148.50 0 +2.05(+1.40%)
Feb 20, 2014 145.56 146.45 145.56 146.45 919 -1.30(-0.88%)
Feb 19, 2014 148.94 149.42 147.65 147.75 1,620 -2.85(-1.89%)
Feb 18, 2014 151.02 151.02 149.90 150.60 661 +4.97(+3.41%)
Feb 14, 2014 145.63 145.63 145.63 0 -3.00(-2.02%)
Feb 13, 2014 145.25 148.75 145.25 148.63 1,564 +0.53(+0.36%)
Feb 12, 2014 148.84 148.84 148.10 148.10 478 +2.02(+1.38%)
Feb 11, 2014 143.50 146.08 143.31 146.08 1,776 +4.08(+2.87%)
Feb 10, 2014 143.36 143.36 142.00 142.00 1,818 -3.23(-2.22%)
Feb 07, 2014 142.86 145.23 142.86 145.23 0 +4.31(+3.06%)
Feb 06, 2014 138.74 140.92 138.74 140.92 4,090 -0.33(-0.23%)
Feb 05, 2014 141.50 141.50 139.46 141.25 1,141 -2.25(-1.57%)
Feb 04, 2014 141.38 143.50 141.23 143.50 4,469 +1.65(+1.16%)
Feb 03, 2014 146.64 146.64 141.47 141.85 2,575 -3.75(-2.58%)
Jan 31, 2014 146.15 146.25 144.33 145.60 0 -3.86(-2.58%)
Jan 30, 2014 148.72 149.46 148.31 149.46 3,151 +5.96(+4.15%)
Jan 29, 2014 144.64 144.86 143.50 143.50 1,738 -2.20(-1.51%)
Jan 28, 2014 144.52 146.00 144.52 145.70 3,847 +0.95(+0.66%)
Jan 27, 2014 145.41 145.41 142.26 144.75 3,254 -1.89(-1.29%)
Jan 24, 2014 148.50 149.09 146.64 146.64 0 -1.41(-0.95%)
Jan 23, 2014 151.71 151.71 147.64 148.05 3,700 -5.89(-3.83%)
Jan 22, 2014 153.20 153.94 153.20 153.94 349 +1.74(+1.14%)
Jan 21, 2014 152.86 153.14 152.05 152.20 400 +0.00(+0.00%)
Jan 17, 2014 152.20 152.20 152.20 0 +1.42(+0.94%)
Jan 16, 2014 151.24 151.24 150.78 150.78 315 -4.93(-3.17%)
Jan 15, 2014 155.75 155.75 155.58 155.71 360 -1.54(-0.98%)
Jan 14, 2014 154.31 157.50 154.31 157.25 3,392 +2.25(+1.45%)
Jan 13, 2014 158.72 158.72 155.00 155.00 5,880 -3.10(-1.96%)
Jan 10, 2014 157.81 158.10 156.40 158.10 1,317 +2.30(+1.48%)
Jan 09, 2014 155.74 155.80 154.65 155.80 2,079 -0.85(-0.54%)
Jan 08, 2014 157.51 157.51 156.00 156.65 3,402 +2.65(+1.72%)
Jan 07, 2014 152.54 154.00 152.54 154.00 2,412 -0.63(-0.41%)
Jan 06, 2014 155.63 155.63 153.96 154.63 1,406 -0.21(-0.14%)
Jan 03, 2014 157.60 157.60 153.20 154.84 0 +1.24(+0.81%)
Jan 02, 2014 156.79 156.79 153.60 153.60 3,232 -3.54(-2.25%)
Dec 30, 2013 157.14 157.14 157.14 0 +1.17(+0.75%)
Dec 27, 2013 155.72 155.97 155.72 155.97 414 -0.83(-0.53%)
Dec 26, 2013 156.80 156.80 156.80 156.80 125 +4.50(+2.95%)
Dec 23, 2013 152.30 152.30 152.30 6 +2.43(+1.62%)
Dec 20, 2013 149.24 149.90 149.24 149.87 0 +1.37(+0.92%)
Dec 19, 2013 149.25 149.85 148.50 148.50 1,656 -3.10(-2.04%)
Dec 18, 2013 148.70 151.60 148.46 151.60 2,130 +7.27(+5.04%)
Dec 17, 2013 144.33 144.33 144.33 144.33 297 +1.15(+0.80%)
Dec 16, 2013 141.41 143.38 141.41 143.19 2,892 -2.75(-1.88%)
Dec 13, 2013 145.54 145.93 145.54 145.93 459 -0.32(-0.22%)
Dec 12, 2013 144.88 146.57 144.88 146.25 1,657 -0.35(-0.24%)
Dec 11, 2013 148.00 148.00 146.60 146.60 783 -2.89(-1.93%)
Dec 10, 2013 149.51 149.51 149.49 149.49 212 -1.81(-1.20%)
Dec 06, 2013 151.30 151.30 151.30 18 +2.60(+1.75%)
Dec 05, 2013 148.13 148.70 148.13 148.70 500 -2.05(-1.36%)
Dec 04, 2013 149.86 151.00 149.00 150.75 4,700 +1.44(+0.96%)
Dec 03, 2013 151.00 151.00 149.00 149.31 9,193 -2.69(-1.77%)
Dec 02, 2013 151.25 152.37 151.25 152.00 2,200 -3.78(-2.43%)
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%)
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.