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, 2018 5.390 5.410 5.330 5.400 8,275 +0.11(+2.15%)
May 30, 2018 5.190 5.286 5.190 5.286 1,063 +0.07(+1.27%)
May 29, 2018 5.220 5.220 5.220 5.220 761 -0.23(-4.22%)
May 25, 2018 5.450 5.450 5.450 0 +0.06(+1.07%)
May 24, 2018 5.420 5.420 5.393 5.393 4,181 -0.05(-0.87%)
May 23, 2018 5.440 5.440 5.440 5.440 1,872 -0.02(-0.43%)
May 22, 2018 5.460 5.480 5.460 5.464 758 -0.02(-0.30%)
May 21, 2018 5.315 5.480 5.315 5.480 1,395 +0.09(+1.75%)
May 18, 2018 5.386 5.386 5.386 5.386 185 -0.08(-1.54%)
May 17, 2018 5.470 5.470 5.470 5.470 1,261 +0.14(+2.72%)
May 16, 2018 5.325 5.325 5.325 5.325 400 +0.02(+0.41%)
May 15, 2018 5.450 5.450 5.300 5.303 1,482 -0.24(-4.28%)
May 10, 2018 5.540 5.540 5.540 0 +0.04(+0.73%)
May 09, 2018 5.500 5.500 5.500 5.500 361 +0.11(+2.11%)
May 08, 2018 5.360 5.386 5.360 5.386 828 -0.03(-0.51%)
May 07, 2018 5.414 5.414 5.414 5.414 201 -0.07(-1.25%)
May 04, 2018 5.482 5.482 5.482 5.482 839 -0.21(-3.65%)
May 03, 2018 5.490 5.690 5.490 5.690 1,336 +0.07(+1.25%)
May 02, 2018 5.690 5.718 5.620 5.620 1,931 +0.13(+2.37%)
May 01, 2018 5.370 5.610 5.370 5.490 1,864 -0.12(-2.16%)
Apr 30, 2018 5.410 5.640 5.410 5.611 1,220 +0.13(+2.40%)
Apr 27, 2018 5.424 5.480 5.424 5.480 1,104 +0.00(+0.00%)
Apr 26, 2018 5.440 5.480 5.250 5.480 2,005 +0.05(+0.83%)
Apr 25, 2018 5.420 5.435 5.420 5.435 1,723 +0.01(+0.28%)
Apr 24, 2018 5.420 5.420 5.420 5.420 211 +0.02(+0.37%)
Apr 23, 2018 5.400 5.400 5.350 5.400 3,580 -0.07(-1.28%)
Apr 20, 2018 5.480 5.480 5.470 5.470 2,913 +0.21(+3.97%)
Apr 19, 2018 5.450 5.450 5.261 5.261 484 -0.17(-3.11%)
Apr 18, 2018 5.430 5.430 5.430 5.430 423 -0.05(-0.91%)
Apr 17, 2018 5.480 5.480 5.480 5.480 8,172 +0.06(+1.18%)
Apr 16, 2018 5.450 5.450 5.416 5.416 643 +0.11(+2.02%)
Apr 13, 2018 5.301 5.309 5.300 5.309 1,370 +0.16(+3.08%)
Apr 12, 2018 5.150 5.150 5.150 5.150 607 -0.10(-1.90%)
Apr 11, 2018 5.250 5.250 5.250 5.250 298 +0.00(+0.00%)
Apr 10, 2018 5.174 5.255 5.174 5.250 722 -0.16(-2.96%)
Apr 09, 2018 5.410 5.410 5.410 5.410 737 -0.04(-0.73%)
Apr 05, 2018 5.450 5.450 5.450 25 +0.19(+3.69%)
Apr 04, 2018 5.330 5.330 5.250 5.256 1,642 +0.10(+1.99%)
Apr 03, 2018 5.154 5.154 5.154 5.154 1,028 +0.03(+0.66%)
Apr 02, 2018 5.120 5.120 5.120 5.120 360 -0.16(-2.94%)
Mar 29, 2018 5.275 5.275 5.275 0 -0.09(-1.77%)
Mar 28, 2018 5.250 5.370 5.250 5.370 711 +0.23(+4.47%)
Mar 27, 2018 5.140 5.140 5.140 5.140 261 +0.01(+0.19%)
Mar 26, 2018 5.130 5.130 5.130 5.130 237 -0.04(-0.87%)
Mar 23, 2018 5.142 5.175 5.070 5.175 2,981 -0.27(-4.87%)
Mar 21, 2018 5.440 5.440 5.440 0 +0.16(+3.03%)
Mar 19, 2018 5.280 5.280 5.280 52 -0.12(-2.15%)
Mar 16, 2018 5.396 5.396 5.396 5.396 247 +0.17(+3.27%)
Mar 15, 2018 5.220 5.225 5.220 5.225 313 -0.11(-1.97%)
Mar 14, 2018 5.330 5.330 5.330 5.330 545 -0.03(-0.56%)
Mar 13, 2018 5.360 5.360 5.360 5.360 378 -0.06(-1.11%)
Mar 12, 2018 5.380 5.420 5.380 5.420 1,701 +0.18(+3.44%)
Mar 09, 2018 5.380 5.380 5.240 5.240 1,396 -0.14(-2.60%)
Mar 08, 2018 5.380 5.380 5.380 5.380 468 +0.08(+1.51%)
Mar 07, 2018 5.300 5.300 5.300 5.300 175 -0.14(-2.57%)
Mar 06, 2018 5.400 5.440 5.400 5.440 854 +0.03(+0.55%)
Mar 05, 2018 5.386 5.410 5.386 5.410 2,488 +0.19(+3.64%)
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.