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 29, 2015 6.560 6.560 6.514 6.520 1,405 -0.05(-0.76%)
May 28, 2015 6.560 6.570 6.560 6.570 4,254 -0.07(-1.05%)
May 27, 2015 6.660 6.660 6.636 6.640 1,880 -0.04(-0.60%)
May 26, 2015 6.730 6.730 6.660 6.680 3,264 +0.01(+0.15%)
May 22, 2015 6.670 6.670 6.670 0 -0.06(-0.89%)
May 21, 2015 6.710 6.730 6.710 6.730 6,558 +0.07(+1.05%)
May 20, 2015 6.760 6.660 6.660 11,506 -0.10(-1.48%)
May 19, 2015 6.730 6.760 6.730 6.760 21,111 +0.06(+0.90%)
May 18, 2015 6.700 6.740 6.688 6.700 4,660 -0.03(-0.50%)
May 15, 2015 6.770 6.770 6.716 6.734 8,585 +0.07(+1.10%)
May 14, 2015 6.690 6.690 6.630 6.660 44,888 +0.10(+1.52%)
May 13, 2015 6.560 6.560 6.560 6.560 250 -0.17(-2.53%)
May 12, 2015 6.640 6.750 6.610 6.730 6,149 -0.11(-1.61%)
May 11, 2015 6.840 6.840 6.800 6.840 4,014 -0.05(-0.71%)
May 07, 2015 6.889 6.889 6.889 104 -0.11(-1.59%)
May 06, 2015 7.000 7.010 7.000 7.000 12,201 -0.04(-0.57%)
May 05, 2015 7.010 7.040 7.010 7.040 1,003 +0.03(+0.43%)
May 04, 2015 7.018 7.055 7.010 7.010 2,500 +0.01(+0.14%)
May 01, 2015 6.980 7.000 6.980 7.000 4,513 +0.02(+0.29%)
Apr 30, 2015 6.959 6.980 6.959 6.980 960 +0.06(+0.87%)
Apr 29, 2015 6.930 6.930 6.920 6.920 1,210 +0.02(+0.29%)
Apr 28, 2015 6.760 6.920 6.760 6.900 7,397 +0.15(+2.22%)
Apr 27, 2015 6.704 6.760 6.704 6.750 8,950 +0.15(+2.27%)
Apr 24, 2015 6.750 6.750 6.594 6.600 12,970 -0.26(-3.79%)
Apr 23, 2015 6.920 6.920 6.820 6.860 6,750 -0.07(-0.97%)
Apr 22, 2015 7.030 7.030 6.927 6.927 1,700 -0.10(-1.47%)
Apr 21, 2015 7.090 7.090 7.030 7.030 2,200 +0.15(+2.18%)
Apr 20, 2015 6.840 6.885 6.840 6.880 2,979 -0.01(-0.17%)
Apr 17, 2015 6.892 6.892 6.892 6.892 150 -0.01(-0.12%)
Apr 16, 2015 6.900 7.030 6.890 6.900 5,175 +0.06(+0.88%)
Apr 15, 2015 6.660 6.910 6.660 6.840 14,430 -0.01(-0.15%)
Apr 14, 2015 6.800 6.850 6.800 6.850 630 -0.13(-1.82%)
Apr 13, 2015 7.140 7.140 6.977 6.977 1,708 -0.24(-3.29%)
Apr 10, 2015 7.200 7.214 7.150 7.214 7,708 -0.14(-1.85%)
Apr 09, 2015 7.260 7.350 7.230 7.350 20,263 +0.00(+0.00%)
Apr 08, 2015 7.276 7.370 7.260 7.350 15,800 +0.13(+1.80%)
Apr 07, 2015 7.200 7.220 7.200 7.220 5,000 +0.16(+2.27%)
Apr 06, 2015 7.060 7.060 7.060 7.060 125 -0.06(-0.84%)
Apr 02, 2015 7.120 7.120 7.120 0 +0.26(+3.79%)
Apr 01, 2015 6.950 6.950 6.850 6.860 1,200 -0.13(-1.86%)
Mar 31, 2015 6.950 6.990 6.950 6.990 1,370 +0.04(+0.58%)
Mar 30, 2015 7.000 7.000 6.950 6.950 1,000 -0.05(-0.71%)
Mar 27, 2015 7.050 7.050 7.000 7.000 1,455 -0.04(-0.60%)
Mar 26, 2015 7.200 7.200 7.010 7.042 3,236 -0.09(-1.23%)
Mar 25, 2015 7.260 7.260 7.130 7.130 1,522 -0.28(-3.79%)
Mar 24, 2015 7.390 7.420 7.390 7.411 11,935 +0.03(+0.42%)
Mar 20, 2015 7.380 7.380 7.380 16 +0.18(+2.50%)
Mar 19, 2015 7.140 7.200 7.140 7.200 4,300 +0.10(+1.41%)
Mar 18, 2015 7.020 7.100 7.020 7.100 9,200 +0.08(+1.14%)
Mar 17, 2015 6.990 7.069 6.990 7.020 2,730 +0.20(+2.93%)
Mar 16, 2015 6.832 6.832 6.810 6.820 1,300 -0.03(-0.44%)
Mar 13, 2015 6.796 6.850 6.796 6.850 1,585 -0.14(-2.00%)
Mar 12, 2015 6.990 6.990 6.990 6.990 1,196 +0.10(+1.39%)
Mar 11, 2015 7.000 7.000 6.894 6.894 900 -0.16(-2.21%)
Mar 10, 2015 7.050 7.050 7.050 7.050 139 -0.17(-2.35%)
Mar 06, 2015 7.220 7.220 7.220 0 -0.04(-0.55%)
Mar 04, 2015 7.260 7.260 7.260 0 -0.04(-0.49%)
Mar 03, 2015 7.260 7.260 7.260 7.296 300 +0.07(+0.91%)
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.