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 31, 2012 6.500 6.500 6.450 6.450 4,645 +0.05(+0.78%)
May 30, 2012 6.480 6.480 6.400 6.400 4,102 -0.25(-3.76%)
May 29, 2012 6.550 6.690 6.550 6.650 4,849 +0.08(+1.22%)
May 25, 2012 6.600 6.600 6.570 6.570 4,141 -0.33(-4.78%)
May 24, 2012 7.020 7.020 6.900 6.900 10,075 +0.04(+0.58%)
May 23, 2012 7.000 7.000 6.740 6.860 3,965 -0.03(-0.44%)
May 22, 2012 6.890 6.890 6.890 6.890 150 +0.29(+4.39%)
May 18, 2012 6.600 6.600 6.600 0 -0.12(-1.79%)
May 17, 2012 6.720 6.720 6.720 6.720 500 +0.19(+2.87%)
May 16, 2012 6.532 6.532 6.532 6.532 150 -0.03(-0.42%)
May 15, 2012 6.580 6.690 6.560 6.560 2,794 +0.08(+1.23%)
May 14, 2012 6.550 6.550 6.480 6.480 2,943 -0.02(-0.31%)
May 11, 2012 6.450 6.510 6.450 6.500 253,797 +0.04(+0.60%)
May 10, 2012 6.620 6.620 6.462 6.462 643,887 +0.01(+0.18%)
May 09, 2012 6.500 6.550 6.430 6.450 483,993 +0.04(+0.62%)
May 08, 2012 6.470 6.470 6.400 6.410 76,860 -0.16(-2.44%)
May 07, 2012 6.560 6.570 6.560 6.570 5,689 -0.10(-1.50%)
May 04, 2012 6.820 6.820 6.670 6.670 1,667 -0.12(-1.77%)
May 03, 2012 6.800 6.800 6.790 6.790 5,921 +0.09(+1.31%)
May 02, 2012 6.770 6.770 6.690 6.702 3,290 +0.09(+1.39%)
May 01, 2012 6.570 6.640 6.570 6.610 5,183 +0.05(+0.76%)
Apr 30, 2012 6.570 6.580 6.550 6.560 4,268 +0.05(+0.77%)
Apr 27, 2012 6.510 6.513 6.510 6.510 2,211 -0.08(-1.21%)
Apr 26, 2012 6.740 6.740 6.590 6.590 1,240 -0.05(-0.75%)
Apr 25, 2012 6.790 6.790 6.620 6.640 4,612 +0.12(+1.84%)
Apr 24, 2012 6.510 6.580 6.510 6.520 1,090 +0.02(+0.31%)
Apr 23, 2012 6.480 6.500 6.460 6.500 6,452 +0.02(+0.31%)
Apr 20, 2012 6.480 6.500 6.480 6.480 9,684 +0.18(+2.86%)
Apr 19, 2012 6.340 6.340 6.300 6.300 47,941 +0.03(+0.48%)
Apr 18, 2012 6.280 6.310 6.270 6.270 32,855 -0.08(-1.26%)
Apr 17, 2012 6.350 6.350 6.330 6.350 2,182 +0.10(+1.60%)
Apr 16, 2012 6.290 6.290 6.250 6.250 1,412 -0.04(-0.64%)
Apr 13, 2012 6.460 6.460 6.290 6.290 11,880 -0.07(-1.10%)
Apr 12, 2012 6.370 6.370 6.360 6.360 750 +0.07(+1.11%)
Apr 11, 2012 6.290 6.360 6.280 6.290 3,259 +0.05(+0.80%)
Apr 10, 2012 6.300 6.300 6.240 6.240 2,890 -0.07(-1.11%)
Apr 09, 2012 6.340 6.350 6.310 6.310 754 -0.06(-0.94%)
Apr 05, 2012 6.370 6.480 6.370 6.370 12,381 +0.08(+1.27%)
Apr 04, 2012 6.290 6.300 6.280 6.290 2,653 -0.04(-0.63%)
Apr 03, 2012 6.480 6.480 6.320 6.330 22,781 +0.07(+1.12%)
Apr 02, 2012 6.250 6.260 6.250 6.260 728 +0.00(+0.00%)
Mar 30, 2012 6.270 6.270 6.260 6.260 4,495 -0.02(-0.32%)
Mar 29, 2012 6.330 6.330 6.270 6.280 8,124 +0.06(+0.96%)
Mar 28, 2012 6.270 6.270 6.220 6.220 1,857 -0.09(-1.43%)
Mar 27, 2012 6.360 6.360 6.310 6.310 20,407 -0.02(-0.32%)
Mar 26, 2012 6.340 6.340 6.330 6.330 429 +0.20(+3.26%)
Mar 23, 2012 6.100 6.130 6.100 6.130 2,256 +0.03(+0.49%)
Mar 22, 2012 6.100 6.110 6.100 6.100 967 -0.07(-1.13%)
Mar 21, 2012 6.290 6.290 6.170 6.170 1,518 -0.17(-2.68%)
Mar 20, 2012 6.475 6.475 6.340 6.340 1,301 -0.08(-1.25%)
Mar 19, 2012 6.520 6.520 6.400 6.420 5,022 +0.12(+1.90%)
Mar 16, 2012 6.330 6.330 6.300 6.300 2,184 -0.04(-0.63%)
Mar 15, 2012 6.340 6.340 6.340 6.340 2,204 -0.01(-0.16%)
Mar 14, 2012 6.360 6.360 6.350 6.350 4,007 +0.05(+0.79%)
Mar 13, 2012 6.440 6.440 6.250 6.300 2,823 -0.09(-1.41%)
Mar 12, 2012 6.390 6.500 6.390 6.390 1,075 -0.03(-0.47%)
Mar 09, 2012 6.420 6.420 6.420 6.420 770 -0.05(-0.77%)
Mar 08, 2012 6.440 6.470 6.440 6.470 4,229 +0.14(+2.21%)
Mar 07, 2012 6.320 6.365 6.320 6.330 2,392 +0.30(+4.98%)
Mar 06, 2012 6.090 6.090 6.030 6.030 26,117 -0.14(-2.27%)
Mar 05, 2012 6.160 6.170 6.160 6.170 4,968 -0.14(-2.22%)
Mar 02, 2012 6.480 6.480 6.310 6.310 7,219 +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.