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 30, 2014 5.470 5.520 5.470 5.500 3,114 -0.02(-0.36%)
May 29, 2014 5.470 5.580 5.470 5.520 9,984 -0.04(-0.72%)
May 27, 2014 5.560 5.560 5.560 54 -0.02(-0.30%)
May 23, 2014 5.577 5.577 5.577 0 +0.01(+0.12%)
May 22, 2014 5.570 5.720 5.570 5.570 2,956 -0.13(-2.28%)
May 21, 2014 5.660 5.700 5.660 5.700 3,487 +0.20(+3.64%)
May 20, 2014 5.460 5.500 5.460 5.500 8,540 +0.13(+2.42%)
May 19, 2014 5.430 5.430 5.360 5.370 59,479 +0.12(+2.29%)
May 16, 2014 5.260 5.260 5.220 5.250 19,640 +0.00(+0.00%)
May 15, 2014 5.370 5.370 5.250 5.250 17,022 -0.03(-0.57%)
May 14, 2014 5.410 5.430 5.280 5.280 15,128 -0.07(-1.37%)
May 13, 2014 5.420 5.420 5.354 5.354 700 -0.10(-1.77%)
May 12, 2014 5.470 5.470 5.450 5.450 2,100 -0.01(-0.22%)
May 09, 2014 5.460 5.470 5.460 5.462 5,157 +0.03(+0.55%)
May 08, 2014 5.410 5.450 5.410 5.432 23,729 +0.34(+6.72%)
May 07, 2014 5.083 5.090 5.083 5.090 2,670 +0.06(+1.19%)
May 06, 2014 5.030 5.030 5.030 5.030 720 +0.01(+0.20%)
May 05, 2014 5.080 5.080 5.020 5.020 1,275 +0.12(+2.53%)
May 02, 2014 4.900 4.900 4.880 4.896 6,381 -0.00(-0.08%)
May 01, 2014 4.860 4.900 4.860 4.900 11,000 +0.08(+1.66%)
Apr 30, 2014 4.810 4.866 4.810 4.820 2,072 -0.07(-1.43%)
Apr 29, 2014 4.870 4.902 4.870 4.890 3,625 -0.05(-1.01%)
Apr 28, 2014 4.850 5.000 4.850 4.940 20,300 +0.04(+0.82%)
Apr 25, 2014 4.900 4.900 4.900 4.900 3,714 -0.07(-1.33%)
Apr 24, 2014 4.940 4.970 4.940 4.966 54,877 +0.05(+0.93%)
Apr 23, 2014 4.920 4.920 4.920 4.920 770 -0.01(-0.20%)
Apr 22, 2014 4.940 4.940 4.910 4.930 157,204 -0.02(-0.32%)
Apr 21, 2014 4.940 4.946 4.940 4.946 1,100 +0.02(+0.32%)
Apr 17, 2014 4.930 4.930 4.930 0 -0.04(-0.80%)
Apr 16, 2014 5.020 5.020 4.960 4.970 4,443 -0.03(-0.60%)
Apr 15, 2014 4.990 5.010 4.987 5.000 6,760 +0.01(+0.20%)
Apr 14, 2014 5.020 5.020 4.980 4.990 4,625 +0.00(+0.00%)
Apr 11, 2014 5.008 5.030 4.990 4.990 0 +0.01(+0.14%)
Apr 10, 2014 4.992 4.992 4.980 4.983 950 +0.05(+1.08%)
Apr 09, 2014 4.930 4.930 4.930 4.930 400 -0.01(-0.12%)
Apr 08, 2014 4.936 4.936 4.936 4.936 1,060 +0.04(+0.73%)
Apr 07, 2014 4.970 4.970 4.900 4.900 13,558 -0.07(-1.45%)
Apr 04, 2014 4.980 4.980 4.970 4.972 0 -0.07(-1.35%)
Apr 03, 2014 4.980 5.080 4.980 5.040 27,257 +0.04(+0.80%)
Apr 02, 2014 5.007 5.080 5.000 5.000 10,883 -0.06(-1.25%)
Apr 01, 2014 5.048 5.064 5.030 5.064 1,300 +0.02(+0.47%)
Mar 31, 2014 5.040 5.040 5.008 5.040 21,458 -0.14(-2.70%)
Mar 28, 2014 5.170 5.180 5.170 5.180 0 +0.01(+0.23%)
Mar 27, 2014 5.200 5.200 5.160 5.168 8,015 -0.03(-0.62%)
Mar 26, 2014 5.250 5.270 5.170 5.200 15,435 -0.07(-1.33%)
Mar 25, 2014 5.220 5.270 5.200 5.270 31,200 +0.10(+1.93%)
Mar 24, 2014 5.250 5.250 5.160 5.170 5,896 +0.06(+1.17%)
Mar 21, 2014 5.180 5.180 5.110 5.110 2,791 +0.03(+0.63%)
Mar 20, 2014 5.084 5.090 5.070 5.078 1,700 -0.00(-0.04%)
Mar 19, 2014 4.980 5.080 4.980 5.080 5,590 +0.11(+2.21%)
Mar 18, 2014 4.900 4.974 4.900 4.970 4,426 +0.06(+1.22%)
Mar 17, 2014 4.886 4.940 4.860 4.910 5,910 +0.05(+1.03%)
Mar 14, 2014 4.890 4.910 4.790 4.860 0 -0.11(-2.21%)
Mar 13, 2014 5.000 5.050 4.960 4.970 15,891 -0.06(-1.19%)
Mar 12, 2014 5.030 5.030 5.000 5.030 11,259 -0.03(-0.59%)
Mar 11, 2014 5.060 5.060 5.010 5.060 135,310 -0.03(-0.59%)
Mar 10, 2014 5.090 5.090 5.070 5.090 20,138 +0.02(+0.39%)
Mar 07, 2014 5.060 5.150 5.050 5.070 0 +0.01(+0.20%)
Mar 06, 2014 5.050 5.060 5.010 5.060 31,248 -0.08(-1.56%)
Mar 05, 2014 5.170 5.170 5.026 5.140 22,783 -0.20(-3.75%)
Mar 04, 2014 5.400 5.400 5.310 5.340 33,736 -0.09(-1.64%)
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.