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 (%)
Oct 31, 2016 108.62 108.62 108.62 108.62 204 +1.97(+1.85%)
Oct 27, 2016 106.65 106.65 106.65 67 -3.97(-3.59%)
Oct 25, 2016 110.62 110.62 110.62 54 +4.90(+4.63%)
Oct 18, 2016 105.72 105.72 105.72 27 +0.85(+0.81%)
Oct 17, 2016 104.88 104.88 104.87 104.87 415 -0.99(-0.94%)
Oct 14, 2016 105.86 105.86 105.86 105.86 152 -2.54(-2.34%)
Oct 12, 2016 108.40 108.40 108.40 20 +1.20(+1.12%)
Oct 11, 2016 107.20 107.20 107.20 107.20 206 -1.42(-1.31%)
Oct 10, 2016 108.62 108.62 108.62 108.62 417 +0.76(+0.70%)
Oct 07, 2016 107.86 107.86 107.86 107.86 448 +1.47(+1.38%)
Oct 03, 2016 106.39 106.39 106.39 106.39 11 +0.00(+0.00%)
Sep 30, 2016 106.39 106.39 106.39 41 -2.18(-2.01%)
Sep 29, 2016 108.57 108.57 108.57 108.57 15 +0.00(+0.00%)
Sep 28, 2016 108.57 108.57 108.57 108.57 100 +0.00(+0.00%)
Sep 27, 2016 108.57 108.57 108.57 108.57 106 +0.00(+0.00%)
Sep 21, 2016 108.57 108.57 108.57 14 +1.96(+1.84%)
Sep 19, 2016 106.61 106.61 106.61 23 +0.19(+0.18%)
Sep 15, 2016 106.42 106.42 106.42 67 -0.16(-0.15%)
Sep 14, 2016 106.58 106.58 106.58 106.58 210 -4.59(-4.13%)
Sep 08, 2016 111.17 111.17 111.17 39 +1.94(+1.78%)
Sep 06, 2016 109.23 109.23 109.23 51 +0.02(+0.02%)
Sep 02, 2016 109.21 109.21 109.21 0 +0.37(+0.34%)
Sep 01, 2016 109.62 109.62 108.84 108.84 279 -1.12(-1.02%)
Aug 30, 2016 109.96 109.96 109.96 85 +2.66(+2.48%)
Aug 29, 2016 108.28 108.28 107.30 107.30 400 +4.23(+4.10%)
Aug 26, 2016 102.90 103.08 102.88 103.07 1,426 -1.04(-1.00%)
Aug 25, 2016 104.42 104.42 104.11 104.11 280 +0.68(+0.66%)
Aug 24, 2016 103.57 103.57 103.43 103.43 876 -1.57(-1.50%)
Aug 23, 2016 105.18 105.18 105.00 105.00 1,027 -4.30(-3.93%)
Aug 22, 2016 109.53 109.53 109.30 109.30 1,211 +1.10(+1.02%)
Aug 19, 2016 108.20 108.20 108.20 108.20 2,070 +6.70(+6.60%)
Aug 16, 2016 101.50 101.50 101.50 120 -0.65(-0.64%)
Aug 15, 2016 102.15 102.15 102.15 102.15 558 -1.46(-1.41%)
Aug 12, 2016 103.85 103.85 103.61 103.61 1,129 -0.15(-0.14%)
Aug 05, 2016 103.76 103.76 103.76 10 +2.96(+2.94%)
Aug 03, 2016 100.80 100.80 100.80 48 -5.10(-4.82%)
Aug 01, 2016 105.90 105.90 105.90 77 +1.71(+1.64%)
Jul 29, 2016 104.19 104.20 104.15 104.19 3,435 -2.68(-2.51%)
Jul 28, 2016 106.87 106.87 106.87 106.87 100 +4.37(+4.26%)
Jul 27, 2016 105.23 105.23 102.50 102.50 1,434 -2.59(-2.46%)
Jul 26, 2016 104.39 105.09 104.39 105.09 428 +0.83(+0.79%)
Jul 22, 2016 104.27 104.27 104.27 20 -0.48(-0.46%)
Jul 21, 2016 104.87 104.87 104.54 104.75 603 +3.06(+3.01%)
Jul 18, 2016 101.69 101.69 101.69 32 +0.09(+0.09%)
Jul 15, 2016 101.60 101.60 101.60 101.60 309 -0.27(-0.27%)
Jul 14, 2016 101.87 101.87 101.87 101.87 354 -0.03(-0.03%)
Jul 13, 2016 102.29 102.29 101.90 101.90 571 +1.95(+1.95%)
Jul 12, 2016 99.09 100.12 99.09 99.95 2,258 +3.04(+3.14%)
Jul 11, 2016 96.99 97.53 96.91 96.91 1,223 +3.58(+3.84%)
Jul 08, 2016 93.33 92.72 93.33 1,411 +0.61(+0.66%)
Jul 07, 2016 93.40 93.40 92.72 92.72 396 -2.00(-2.11%)
Jul 05, 2016 94.72 94.72 94.72 94.72 317 -0.85(-0.89%)
Jul 01, 2016 95.57 95.57 95.57 0 -12.64(-11.68%)
Jun 23, 2016 108.21 108.21 108.21 16 +4.96(+4.81%)
Jun 20, 2016 103.25 103.25 103.25 2 +4.49(+4.55%)
Jun 17, 2016 97.89 98.75 97.89 98.75 892 +2.92(+3.05%)
Jun 16, 2016 95.83 95.83 95.83 95.83 278 +2.02(+2.15%)
Jun 14, 2016 93.81 93.81 93.81 292 -4.34(-4.42%)
Jun 10, 2016 98.15 98.15 98.15 118 -4.53(-4.41%)
Jun 08, 2016 102.68 102.68 102.68 49 +0.40(+0.39%)
Jun 07, 2016 102.56 102.56 102.28 102.28 775 +0.28(+0.27%)
Jun 06, 2016 102.00 102.00 102.00 102.00 333 +1.21(+1.20%)
Jun 03, 2016 100.79 100.79 100.79 100.79 297 -0.28(-0.28%)
Jun 02, 2016 101.77 101.77 101.07 101.07 441 +1.11(+1.11%)
Jun 01, 2016 99.96 99.96 99.96 99.96 422 -1.93(-1.89%)
May 31, 2016 101.90 101.90 101.89 101.89 487 +0.56(+0.55%)
May 27, 2016 101.33 101.33 101.33 0 +1.07(+1.07%)
May 25, 2016 100.26 100.26 100.26 109 +1.89(+1.92%)
May 24, 2016 99.02 99.02 98.37 98.37 555 -1.34(-1.34%)
May 23, 2016 99.71 99.71 99.71 99.71 412 -0.76(-0.76%)
May 20, 2016 100.47 100.47 100.47 100.47 530 +1.22(+1.23%)
May 18, 2016 99.25 99.25 99.25 1 +2.84(+2.95%)
May 17, 2016 96.45 96.45 96.41 96.41 600 -0.45(-0.47%)
May 16, 2016 96.86 96.86 96.86 96.86 251 +0.41(+0.43%)
May 12, 2016 96.45 96.45 96.45 116 +0.30(+0.31%)
May 11, 2016 95.83 96.50 95.83 96.15 4,942 +0.05(+0.05%)
May 10, 2016 96.31 97.10 96.10 96.10 12,865 +2.70(+2.89%)
May 09, 2016 94.00 94.00 93.40 93.40 6,172 +0.30(+0.32%)
May 06, 2016 92.80 93.38 92.37 93.10 5,051 -0.91(-0.97%)
May 05, 2016 94.15 94.15 92.55 94.01 3,896 +0.60(+0.64%)
May 04, 2016 92.43 93.50 92.43 93.41 3,885 -0.35(-0.37%)
May 03, 2016 95.39 95.39 93.76 93.76 6,991 -1.65(-1.73%)
May 02, 2016 95.41 95.41 95.41 95.41 371 -0.24(-0.25%)
Apr 29, 2016 96.81 96.81 95.08 95.65 2,515 -0.69(-0.72%)
Apr 28, 2016 98.22 98.60 96.34 96.34 1,949 -15.22(-13.64%)
Apr 27, 2016 111.56 111.56 111.56 111.56 113 -2.17(-1.91%)
Apr 26, 2016 113.74 113.74 113.72 113.73 467 -0.13(-0.11%)
Apr 25, 2016 113.86 113.86 113.86 113.86 314 -2.25(-1.94%)
Apr 22, 2016 116.11 116.11 116.11 116.11 207 +1.86(+1.63%)
Apr 20, 2016 114.25 114.25 114.25 19 +4.45(+4.05%)
Apr 18, 2016 109.80 109.80 109.80 75 +1.21(+1.11%)
Apr 15, 2016 108.91 108.91 108.59 108.59 500 +4.59(+4.41%)
Apr 12, 2016 104.00 104.00 104.00 160 +2.79(+2.76%)
Apr 08, 2016 101.21 101.21 101.21 144 +1.92(+1.93%)
Apr 06, 2016 99.29 99.29 99.29 150 -4.49(-4.33%)
Apr 04, 2016 103.78 103.78 103.78 356 -0.59(-0.57%)
Apr 01, 2016 104.37 104.37 104.37 104.37 178 -5.45(-4.96%)
Mar 30, 2016 109.82 109.82 109.82 33 -2.91(-2.58%)
Mar 22, 2016 112.73 112.73 112.73 81 +1.04(+0.93%)
Mar 21, 2016 112.52 112.52 111.69 111.69 1,267 -0.07(-0.06%)
Mar 17, 2016 111.76 111.76 111.76 133 +1.63(+1.48%)
Mar 15, 2016 110.13 110.13 110.13 131 -2.05(-1.83%)
Mar 11, 2016 112.18 112.18 112.18 87 +4.28(+3.97%)
Mar 10, 2016 108.38 108.38 107.90 107.90 589 -0.84(-0.77%)
Mar 09, 2016 108.63 108.75 108.63 108.74 515 +1.24(+1.15%)
Mar 07, 2016 107.50 107.50 107.50 169 -1.45(-1.33%)
Mar 04, 2016 108.82 108.95 107.91 108.95 871 +5.52(+5.34%)
Mar 02, 2016 103.43 103.43 103.43 90 +2.33(+2.30%)
Mar 01, 2016 99.60 101.10 99.60 101.10 3,004 -0.14(-0.14%)
Feb 29, 2016 101.44 102.06 101.24 101.24 1,108 -0.43(-0.42%)
Feb 26, 2016 102.04 102.62 101.46 101.67 3,536 -0.02(-0.02%)
Feb 24, 2016 101.69 101.69 101.69 156 -3.92(-3.71%)
Feb 23, 2016 106.08 106.08 105.61 105.61 981 +0.44(+0.42%)
Feb 22, 2016 103.85 105.36 103.85 105.17 1,712 +3.02(+2.95%)
Feb 17, 2016 102.15 102.15 102.15 242 +2.40(+2.40%)
Feb 16, 2016 99.40 99.75 99.09 99.75 1,320 +5.96(+6.36%)
Feb 12, 2016 93.79 93.79 93.79 0 +0.12(+0.13%)
Feb 11, 2016 93.74 93.86 92.39 93.67 6,587 -1.82(-1.91%)
Feb 10, 2016 96.78 97.21 95.48 95.49 1,657 +0.07(+0.07%)
Feb 09, 2016 95.29 96.13 95.08 95.42 2,719 -3.14(-3.19%)
Feb 08, 2016 98.70 98.70 97.14 98.56 5,475 +0.72(+0.74%)
Feb 05, 2016 98.25 98.25 97.54 97.84 2,741 -1.38(-1.39%)
Feb 04, 2016 98.93 99.22 98.89 99.22 1,091 +3.28(+3.42%)
Feb 03, 2016 95.99 96.23 94.70 95.94 4,060 -5.57(-5.49%)
Feb 02, 2016 101.98 101.98 101.16 101.51 2,524 -8.13(-7.42%)
Feb 01, 2016 109.72 110.38 109.64 109.64 1,353 -2.53(-2.26%)
Jan 29, 2016 112.17 112.17 110.26 112.17 1,284 +2.52(+2.30%)
Jan 27, 2016 109.65 109.65 109.65 316 +4.33(+4.11%)
Jan 26, 2016 104.61 105.32 104.61 105.32 1,959 -0.02(-0.01%)
Jan 25, 2016 106.09 106.09 104.90 105.33 2,009 -3.81(-3.49%)
Jan 22, 2016 107.89 109.25 107.89 109.14 1,012 +4.25(+4.05%)
Jan 21, 2016 103.53 104.89 103.53 104.89 2,328 +1.09(+1.05%)
Jan 20, 2016 104.23 104.23 103.80 103.80 1,859 -5.70(-5.21%)
Jan 19, 2016 109.27 109.50 108.42 109.50 1,904 +4.87(+4.65%)
Jan 15, 2016 104.63 104.63 104.63 0 -5.51(-5.00%)
Jan 14, 2016 108.97 110.37 108.97 110.14 2,073 +2.85(+2.66%)
Jan 13, 2016 109.36 109.62 107.05 107.29 74,109 -0.51(-0.47%)
Jan 12, 2016 108.41 108.47 107.80 107.80 1,246 +0.67(+0.63%)
Jan 11, 2016 108.40 108.53 107.13 107.13 2,808 -0.60(-0.56%)
Jan 08, 2016 109.45 109.45 107.73 107.73 1,419 -0.32(-0.30%)
Jan 07, 2016 108.29 108.57 108.04 108.05 1,432 -4.30(-3.83%)
Jan 06, 2016 112.35 112.35 112.35 112.35 235 -0.92(-0.81%)
Jan 05, 2016 113.07 113.27 113.07 113.27 696 +0.37(+0.33%)
Jan 04, 2016 113.10 113.10 112.40 112.90 1,151 -3.45(-2.97%)
Dec 31, 2015 116.36 116.36 116.36 0 -0.25(-0.22%)
Dec 30, 2015 116.95 116.95 116.56 116.61 1,672 -1.15(-0.98%)
Dec 29, 2015 117.76 117.76 117.76 117.76 967 +1.18(+1.01%)
Dec 28, 2015 116.57 117.10 116.57 116.58 1,488 +0.15(+0.13%)
Dec 24, 2015 116.43 116.43 116.43 0 -0.85(-0.72%)
Dec 23, 2015 117.09 117.36 116.84 117.28 1,492 +2.08(+1.81%)
Dec 22, 2015 114.65 115.20 114.65 115.20 4,744 +0.47(+0.41%)
Dec 21, 2015 114.04 114.73 114.04 114.73 960 -0.51(-0.44%)
Dec 18, 2015 115.53 115.53 115.24 115.24 884 -2.47(-2.10%)
Dec 17, 2015 118.16 118.16 117.71 117.71 436 -1.88(-1.57%)
Dec 16, 2015 119.59 119.59 119.59 119.59 635 +1.62(+1.38%)
Dec 15, 2015 117.86 118.27 117.86 117.97 779 -0.97(-0.81%)
Dec 14, 2015 119.01 119.01 118.50 118.93 931 +1.16(+0.98%)
Dec 11, 2015 117.83 117.97 117.61 117.77 3,153 -0.79(-0.67%)
Dec 09, 2015 118.56 118.56 118.56 112 -1.11(-0.92%)
Dec 08, 2015 119.45 119.67 119.45 119.67 440 -2.74(-2.24%)
Dec 04, 2015 122.41 122.41 122.41 397 +1.31(+1.08%)
Dec 03, 2015 121.66 121.85 120.85 121.10 1,561 -2.69(-2.17%)
Dec 02, 2015 123.75 123.79 123.69 123.79 749 +1.81(+1.48%)
Nov 25, 2015 121.98 121.98 121.98 279 +0.68(+0.56%)
Nov 23, 2015 121.30 121.30 121.30 313 -1.66(-1.35%)
Nov 19, 2015 122.95 122.95 122.95 128 +2.62(+2.18%)
Nov 18, 2015 119.99 120.33 119.99 120.33 648 +0.53(+0.45%)
Nov 16, 2015 119.80 119.80 119.80 188 -0.64(-0.54%)
Nov 13, 2015 120.44 120.44 120.44 120.44 438 +0.39(+0.32%)
Nov 12, 2015 120.05 120.05 120.05 120.05 311 -0.25(-0.21%)
Nov 10, 2015 120.30 120.30 120.30 213 +2.07(+1.75%)
Nov 09, 2015 118.38 118.38 118.23 118.23 448 +0.62(+0.53%)
Nov 06, 2015 117.59 117.77 117.59 117.61 817 -0.41(-0.35%)
Nov 05, 2015 118.02 118.02 118.02 118.02 587 +1.23(+1.05%)
Nov 04, 2015 116.90 116.90 116.79 116.79 443 +1.93(+1.68%)
Nov 03, 2015 114.86 114.86 114.86 114.86 308 +0.03(+0.03%)
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.