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, 2013 8.076 8.076 8.076 8.076 400 +0.21(+2.62%)
May 30, 2013 7.900 7.910 7.870 7.870 5,014 -0.56(-6.64%)
May 29, 2013 8.400 8.580 8.400 8.430 1,454 -0.05(-0.59%)
May 28, 2013 8.490 8.490 8.480 8.480 1,100 +0.18(+2.17%)
May 24, 2013 8.315 8.340 8.300 8.300 2,500 +0.15(+1.84%)
May 23, 2013 8.170 8.250 8.100 8.150 16,689 +0.09(+1.15%)
May 22, 2013 8.110 8.110 8.057 8.057 1,188 -0.12(-1.50%)
May 21, 2013 8.150 8.180 8.150 8.180 314 +0.05(+0.62%)
May 20, 2013 8.250 8.260 8.120 8.130 10,544 -0.59(-6.77%)
May 17, 2013 8.790 8.870 8.690 8.720 3,726 +0.05(+0.58%)
May 16, 2013 8.790 8.790 8.620 8.670 6,509 +0.13(+1.52%)
May 15, 2013 8.565 8.565 8.540 8.540 400 +0.11(+1.30%)
May 13, 2013 8.500 8.500 8.430 8.430 986 +0.08(+0.96%)
May 09, 2013 8.350 8.350 8.350 0 +0.05(+0.60%)
May 08, 2013 8.290 8.320 8.290 8.300 450 -0.13(-1.54%)
May 07, 2013 8.410 8.430 8.410 8.430 400 +0.02(+0.24%)
May 06, 2013 8.390 8.410 8.390 8.410 450 +0.11(+1.33%)
May 03, 2013 8.280 8.300 8.280 8.300 588 +0.31(+3.88%)
May 02, 2013 7.860 7.990 7.860 7.990 4,214 +0.01(+0.13%)
May 01, 2013 7.980 7.980 7.980 7.980 787 +0.07(+0.88%)
Apr 30, 2013 7.950 7.950 7.900 7.910 7,520 +0.21(+2.73%)
Apr 29, 2013 7.636 7.700 7.620 7.700 2,747 +0.20(+2.67%)
Apr 25, 2013 7.500 7.500 7.500 7.500 0 +0.24(+3.31%)
Apr 24, 2013 7.240 7.360 7.240 7.260 9,108 +0.05(+0.69%)
Apr 23, 2013 7.210 7.210 7.210 7.210 357 +0.04(+0.56%)
Apr 22, 2013 7.170 7.170 7.170 7.170 703 -0.03(-0.42%)
Apr 19, 2013 7.170 7.200 7.170 7.200 3,529 +0.07(+0.98%)
Apr 18, 2013 7.077 7.130 7.060 7.130 3,100 +0.06(+0.85%)
Apr 17, 2013 7.130 7.130 7.070 7.070 903 -0.23(-3.15%)
Apr 16, 2013 7.190 7.300 7.190 7.300 1,448 +0.11(+1.53%)
Apr 15, 2013 7.190 7.190 7.190 7.190 215 -0.06(-0.77%)
Apr 12, 2013 7.310 7.310 7.246 7.246 685 -0.07(-1.01%)
Apr 11, 2013 7.340 7.340 7.200 7.320 774 +0.04(+0.55%)
Apr 10, 2013 7.200 7.280 7.200 7.280 1,374 +0.18(+2.54%)
Apr 09, 2013 7.100 7.100 7.100 7.100 200 -0.11(-1.53%)
Apr 08, 2013 7.210 7.210 7.210 7.210 858 +0.06(+0.84%)
Apr 05, 2013 7.090 7.180 7.090 7.150 9,950 -0.23(-3.12%)
Apr 04, 2013 7.380 7.380 7.380 7.380 858 -0.02(-0.27%)
Apr 03, 2013 7.367 7.400 7.367 7.400 2,000 +0.08(+1.09%)
Apr 02, 2013 7.460 7.460 7.310 7.320 11,902 -0.08(-1.08%)
Apr 01, 2013 7.360 7.400 7.360 7.400 2,081 -0.07(-0.94%)
Mar 28, 2013 7.460 7.470 7.350 7.470 4,205 -0.02(-0.20%)
Mar 27, 2013 7.450 7.485 7.450 7.485 1,239 -0.19(-2.54%)
Mar 26, 2013 7.680 7.680 7.680 7.680 2,631 +0.08(+1.05%)
Mar 25, 2013 7.530 7.660 7.530 7.600 2,854 +0.01(+0.13%)
Mar 22, 2013 7.580 7.590 7.580 7.590 1,302 -0.04(-0.52%)
Mar 21, 2013 7.630 7.630 7.630 7.630 2,000 +0.27(+3.70%)
Mar 20, 2013 7.358 7.358 7.358 7.358 1,500 +0.34(+4.81%)
Mar 19, 2013 7.050 7.050 7.020 7.020 2,175 -0.09(-1.27%)
Mar 18, 2013 7.190 7.200 7.110 7.110 10,476 -0.19(-2.60%)
Mar 15, 2013 7.320 7.320 7.300 7.300 4,297 -0.08(-1.08%)
Mar 14, 2013 7.380 7.380 7.380 7.380 500 +0.10(+1.37%)
Mar 13, 2013 7.280 7.280 7.280 7.280 500 -0.10(-1.36%)
Mar 12, 2013 7.450 7.450 7.380 7.380 2,755 -0.02(-0.27%)
Mar 11, 2013 7.270 7.400 7.270 7.400 883 -0.04(-0.54%)
Mar 07, 2013 7.440 7.440 7.440 0 +0.14(+1.92%)
Mar 06, 2013 7.410 7.410 7.300 7.300 850 -0.16(-2.14%)
Mar 04, 2013 7.460 7.460 7.460 7.460 0 +0.12(+1.63%)
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.