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 24, 2011 4.230 4.230 4.170 4.170 21,016 +0.07(+1.71%)
May 23, 2011 4.100 4.100 4.100 4.100 3,224 -0.07(-1.68%)
May 20, 2011 4.210 4.210 4.170 4.170 10,178 -0.06(-1.42%)
May 19, 2011 4.230 4.265 4.230 4.230 4,602 +0.04(+0.95%)
May 18, 2011 4.190 4.260 4.190 4.190 1,791 +0.10(+2.44%)
May 17, 2011 4.120 4.120 4.080 4.090 6,743 -0.10(-2.39%)
May 16, 2011 4.190 4.190 4.190 4.190 3,129 -0.08(-1.87%)
May 13, 2011 4.310 4.320 4.270 4.270 2,993 -0.09(-2.06%)
May 12, 2011 4.460 4.460 4.340 4.360 2,183 +0.00(+0.00%)
May 11, 2011 4.440 4.440 4.360 4.360 11,922 +0.05(+1.16%)
May 10, 2011 4.390 4.400 4.300 4.310 8,190 -0.10(-2.27%)
May 09, 2011 4.530 4.530 4.400 4.410 2,440 +0.03(+0.68%)
May 06, 2011 4.390 4.410 4.370 4.380 4,825 -0.03(-0.68%)
May 05, 2011 4.410 4.410 4.410 4.410 4,550 -0.04(-0.90%)
May 04, 2011 4.490 4.490 4.450 4.450 6,843 -0.10(-2.20%)
May 03, 2011 4.570 4.570 4.550 4.550 11,513 -0.09(-1.94%)
May 02, 2011 4.650 4.655 4.640 4.640 24,082 -0.01(-0.22%)
Apr 29, 2011 4.680 4.680 4.650 4.650 74,123 -0.01(-0.21%)
Apr 28, 2011 4.680 4.680 4.620 4.660 6,767 +0.12(+2.64%)
Apr 27, 2011 4.550 4.560 4.540 4.540 11,057 -0.06(-1.30%)
Apr 26, 2011 4.620 4.620 4.600 4.600 12,950 -0.02(-0.43%)
Apr 25, 2011 4.660 4.660 4.620 4.620 7,239 -0.03(-0.65%)
Apr 21, 2011 4.660 4.660 4.650 4.650 7,664 -0.01(-0.21%)
Apr 20, 2011 4.660 4.660 4.650 4.660 21,538 +0.02(+0.43%)
Apr 19, 2011 4.660 4.675 4.640 4.640 2,940 -0.02(-0.43%)
Apr 18, 2011 4.660 4.660 4.650 4.660 2,246 -0.04(-0.85%)
Apr 15, 2011 4.700 4.700 4.700 4.700 7,591 +0.05(+1.08%)
Apr 14, 2011 4.700 4.700 4.650 4.650 8,927 -0.01(-0.21%)
Apr 13, 2011 4.700 4.700 4.660 4.660 4,991 +0.04(+0.87%)
Apr 12, 2011 4.660 4.660 4.620 4.620 5,711 -0.10(-2.12%)
Apr 11, 2011 4.750 4.750 4.710 4.720 9,203 +0.08(+1.72%)
Apr 08, 2011 4.680 4.680 4.640 4.640 1,629 -0.13(-2.73%)
Apr 07, 2011 4.830 4.830 4.770 4.770 11,759 +0.09(+1.92%)
Apr 06, 2011 4.680 4.680 4.680 4.680 29,830 -0.04(-0.85%)
Apr 05, 2011 4.690 4.725 4.690 4.720 6,519 +0.03(+0.64%)
Apr 04, 2011 4.750 4.780 4.690 4.690 6,532 +0.00(+0.00%)
Apr 01, 2011 4.710 4.730 4.680 4.690 8,078 +0.01(+0.21%)
Mar 31, 2011 4.710 4.710 4.680 4.680 4,820 -0.09(-1.89%)
Mar 30, 2011 4.770 4.770 4.770 4.770 910 -0.03(-0.63%)
Mar 29, 2011 4.810 4.810 4.790 4.800 8,490 +0.06(+1.27%)
Mar 28, 2011 4.760 4.760 4.740 4.740 6,339 +0.03(+0.64%)
Mar 25, 2011 4.740 4.740 4.710 4.710 12,091 -0.06(-1.26%)
Mar 24, 2011 4.780 4.780 4.760 4.770 12,979 +0.14(+3.02%)
Mar 23, 2011 4.680 4.680 4.630 4.630 3,286 -0.27(-5.51%)
Mar 22, 2011 4.990 4.990 4.900 4.900 12,129 -0.31(-5.95%)
Mar 21, 2011 5.220 5.220 5.210 5.210 13,690 +0.20(+3.99%)
Mar 18, 2011 5.010 5.110 5.010 5.010 19,557 +0.06(+1.21%)
Mar 17, 2011 4.990 4.990 4.950 4.950 19,498 -0.08(-1.49%)
Mar 16, 2011 5.200 5.200 4.990 5.025 19,010 -0.10(-2.05%)
Mar 15, 2011 5.010 5.150 5.010 5.130 7,478 -0.17(-3.12%)
Mar 14, 2011 5.360 5.375 5.280 5.295 20,082 -0.01(-0.28%)
Mar 11, 2011 5.320 5.320 5.310 5.310 8,118 -0.11(-2.03%)
Mar 10, 2011 5.480 5.480 5.410 5.420 4,210 -0.04(-0.73%)
Mar 09, 2011 5.520 5.520 5.450 5.460 9,244 +0.01(+0.18%)
Mar 08, 2011 5.480 5.480 5.440 5.450 3,422 +0.10(+1.87%)
Mar 07, 2011 5.380 5.390 5.330 5.350 6,441 -0.11(-2.01%)
Mar 04, 2011 5.520 5.520 5.460 5.460 8,205 +0.09(+1.68%)
Mar 03, 2011 5.340 5.370 5.330 5.370 21,640 +0.05(+0.94%)
Mar 02, 2011 5.320 5.320 5.320 5.320 12,337 -0.06(-1.12%)
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.