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

Hutchison Teleco ADR (OP: HTHKY )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 28, 2010 2.870 2.900 2.890 2.890 14,552 +0.02(+0.70%)
May 27, 2010 2.880 2.960 2.860 2.870 4,195 -0.01(-0.35%)
May 26, 2010 2.870 2.880 2.830 2.880 23,555 +0.16(+5.88%)
May 25, 2010 2.820 2.820 2.680 2.720 18,988 -0.16(-5.56%)
May 24, 2010 2.870 2.880 2.840 2.880 21,162 -0.02(-0.69%)
May 21, 2010 2.830 2.900 2.800 2.900 18,065 +0.09(+3.20%)
May 20, 2010 2.870 2.880 2.800 2.810 15,031 -0.12(-4.10%)
May 19, 2010 2.970 2.970 2.920 2.930 4,918 -0.07(-2.33%)
May 18, 2010 3.070 3.070 3.000 3.000 36,601 -0.05(-1.64%)
May 17, 2010 3.030 3.050 2.980 3.050 5,193 -0.04(-1.29%)
May 14, 2010 3.130 3.130 3.050 3.090 10,057 -0.13(-4.04%)
May 13, 2010 3.280 3.310 3.220 3.220 12,631 +0.00(+0.00%)
May 12, 2010 3.220 3.250 3.220 3.220 17,142 +0.03(+0.94%)
May 11, 2010 3.200 3.200 3.190 3.190 20,079 +0.01(+0.31%)
May 10, 2010 3.140 3.180 3.140 3.180 61,810 +0.19(+6.35%)
May 07, 2010 3.030 3.030 2.960 2.990 37,604 +0.09(+3.10%)
May 06, 2010 3.020 3.040 2.900 2.900 34,868 -0.24(-7.64%)
May 05, 2010 3.150 3.170 3.140 3.140 10,530 -0.15(-4.56%)
May 04, 2010 3.430 3.430 3.260 3.290 27,332 +0.02(+0.61%)
May 03, 2010 3.250 3.290 3.030 3.270 9,404 +0.24(+7.92%)
Apr 30, 2010 3.060 3.090 3.030 3.030 11,944 +0.02(+0.66%)
Apr 29, 2010 2.980 3.010 2.980 3.010 71,416 +0.11(+3.79%)
Apr 28, 2010 2.900 2.900 2.860 2.900 13,022 +0.15(+5.45%)
Apr 27, 2010 2.870 2.870 2.750 2.750 50,883 -0.06(-2.14%)
Apr 26, 2010 2.850 2.850 2.800 2.810 22,058 -0.03(-1.06%)
Apr 23, 2010 2.830 2.840 2.780 2.840 29,856 +0.08(+2.90%)
Apr 22, 2010 2.750 2.790 2.720 2.760 10,637 -0.03(-1.08%)
Apr 21, 2010 2.770 2.790 2.770 2.790 9,128 -0.01(-0.36%)
Apr 20, 2010 2.790 2.800 2.770 2.800 15,234 +0.03(+1.08%)
Apr 19, 2010 2.790 2.790 2.750 2.770 14,966 +0.04(+1.47%)
Apr 16, 2010 2.810 2.810 2.720 2.730 12,259 -0.06(-2.15%)
Apr 15, 2010 2.780 2.800 2.780 2.790 7,445 +0.01(+0.36%)
Apr 14, 2010 2.750 2.780 2.750 2.780 7,799 +0.05(+1.83%)
Apr 13, 2010 2.710 2.750 2.710 2.730 15,013 +0.03(+1.11%)
Apr 12, 2010 2.750 2.750 2.700 2.700 6,870 +0.01(+0.37%)
Apr 09, 2010 2.700 2.700 2.680 2.690 12,545 +0.01(+0.37%)
Apr 08, 2010 2.670 2.720 2.670 2.680 9,600 +0.08(+3.08%)
Apr 07, 2010 2.640 2.640 2.600 2.600 20,970 +0.04(+1.56%)
Apr 06, 2010 2.560 2.580 2.550 2.560 20,487 -0.01(-0.39%)
Apr 05, 2010 2.560 2.570 2.560 2.570 3,083 +0.02(+0.78%)
Apr 01, 2010 2.550 2.550 2.550 0 +0.07(+2.82%)
Mar 31, 2010 2.500 2.510 2.480 2.480 26,370 -0.06(-2.36%)
Mar 30, 2010 2.510 2.570 2.510 2.540 19,495 +0.03(+1.20%)
Mar 29, 2010 2.500 2.510 2.500 2.510 14,346 +0.01(+0.40%)
Mar 26, 2010 2.480 2.510 2.480 2.500 8,969 +0.02(+0.81%)
Mar 25, 2010 2.470 2.490 2.470 2.480 11,653 +0.00(+0.00%)
Mar 24, 2010 2.460 2.480 2.460 2.480 13,200 +0.02(+0.81%)
Mar 23, 2010 2.400 2.460 2.400 2.460 5,463 +0.03(+1.23%)
Mar 22, 2010 2.390 2.450 2.390 2.430 7,095 +0.06(+2.53%)
Mar 19, 2010 2.400 2.440 2.350 2.370 78,710 -0.11(-4.44%)
Mar 18, 2010 2.490 2.500 2.480 2.480 23,264 -0.07(-2.75%)
Mar 17, 2010 2.540 2.550 2.540 2.550 11,951 +0.03(+1.19%)
Mar 16, 2010 2.490 2.520 2.480 2.520 8,736 +0.03(+1.20%)
Mar 15, 2010 2.490 2.490 2.480 2.490 9,515 +0.03(+1.22%)
Mar 12, 2010 2.460 2.500 2.460 2.460 19,842 -0.04(-1.60%)
Mar 11, 2010 2.500 2.510 2.500 2.500 5,923 -0.04(-1.57%)
Mar 10, 2010 2.500 2.540 2.500 2.540 11,770 +0.01(+0.40%)
Mar 09, 2010 2.520 2.540 2.520 2.530 22,032 +0.03(+1.20%)
Mar 08, 2010 2.500 2.500 2.500 2.500 4,341 +0.04(+1.63%)
Mar 05, 2010 2.440 2.490 2.440 2.460 13,365 +0.02(+0.82%)
Mar 04, 2010 2.430 2.440 2.430 2.440 19,663 -0.01(-0.41%)
Mar 03, 2010 2.420 2.450 2.420 2.450 12,243 +0.03(+1.24%)
Mar 02, 2010 2.410 2.420 2.410 2.420 12,910 +0.00(+0.00%)
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.