HUTCHISON $8.30

up +0.22


19/6/2013 10:19 AM  |  OTC : HTHKY  |  Industries : Information / Other Telecommunications
Type:

HTHKY historical data

Date Open High Low Close Volume
6/18/2013 8.02 8.08 8.02 8.08 12
6/17/2013 7.96 7.98 7.96 7.98 35
6/14/2013 7.84 7.93 7.82 7.84 28
6/13/2013 7.75 7.86 7.75 7.86 15
6/12/2013 7.77 7.77 7.77 7.77 0
6/11/2013 7.75 7.77 7.75 7.77 9
6/10/2013 7.82 7.84 7.82 7.84 5
6/7/2013 7.82 7.82 7.79 7.79 10
6/6/2013 7.75 7.75 7.75 7.75 6
6/5/2013 8.01 8.01 7.92 7.92 68
6/4/2013 8.00 8.01 7.98 7.98 30
6/3/2013 7.80 7.91 7.80 7.90 72
5/31/2013 8.08 8.08 8.08 8.08 4
5/30/2013 7.90 7.91 7.87 7.87 51
5/29/2013 8.40 8.58 8.40 8.43 15
5/28/2013 8.49 8.49 8.48 8.48 11
5/24/2013 8.32 8.34 8.30 8.30 25
5/23/2013 8.17 8.25 8.10 8.15 167
5/22/2013 8.11 8.11 8.06 8.06 12
5/21/2013 8.15 8.18 8.15 8.18 4
5/20/2013 8.25 8.26 8.12 8.13 106
5/17/2013 8.79 8.87 8.69 8.72 38
5/16/2013 8.79 8.79 8.62 8.67 66
5/15/2013 8.56 8.56 8.54 8.54 4
5/14/2013 8.77 9.05 8.70 8.71 970
5/13/2013 8.50 8.50 8.43 8.43 10
5/10/2013 8.35 8.35 8.35 8.35 0
5/9/2013 8.29 8.35 8.29 8.35 18
5/8/2013 8.29 8.32 8.29 8.30 5
5/7/2013 8.41 8.43 8.41 8.43 4
5/6/2013 8.39 8.41 8.39 8.41 5
5/3/2013 8.28 8.30 8.28 8.30 6
5/2/2013 7.86 7.99 7.86 7.99 43
5/1/2013 7.98 7.98 7.98 7.98 8
4/30/2013 7.95 7.95 7.90 7.91 76
4/29/2013 7.64 7.70 7.62 7.70 28
4/26/2013 7.50 7.50 7.50 7.50 0
4/25/2013 7.50 7.50 7.50 7.50 1
4/24/2013 7.24 7.36 7.24 7.26 92
4/23/2013 7.21 7.21 7.21 7.21 4
4/22/2013 7.17 7.17 7.17 7.17 8
4/19/2013 7.17 7.20 7.17 7.20 36
4/18/2013 7.08 7.13 7.06 7.13 31
4/17/2013 7.13 7.13 7.07 7.07 10
4/16/2013 7.19 7.30 7.19 7.30 15
4/15/2013 7.19 7.19 7.19 7.19 3
4/12/2013 7.31 7.31 7.25 7.25 7
4/11/2013 7.34 7.34 7.20 7.32 8
4/10/2013 7.20 7.28 7.20 7.28 14
4/9/2013 7.10 7.10 7.10 7.10 2
4/8/2013 7.21 7.21 7.21 7.21 9
4/5/2013 7.09 7.18 7.09 7.15 100
4/4/2013 7.38 7.38 7.38 7.38 9
4/3/2013 7.37 7.40 7.37 7.40 20
4/2/2013 7.46 7.46 7.31 7.32 119
4/1/2013 7.36 7.40 7.36 7.40 21
3/28/2013 7.46 7.47 7.35 7.47 43
3/27/2013 7.45 7.49 7.45 7.49 13
3/26/2013 7.68 7.68 7.68 7.68 27
3/25/2013 7.53 7.66 7.53 7.60 29
3/22/2013 7.58 7.59 7.58 7.59 13
3/21/2013 7.63 7.63 7.63 7.63 20
3/20/2013 7.36 7.36 7.36 7.36 15
3/19/2013 7.05 7.05 7.02 7.02 22
3/18/2013 7.19 7.20 7.11 7.11 105
3/15/2013 7.32 7.32 7.30 7.30 43
3/14/2013 7.38 7.38 7.38 7.38 5
3/13/2013 7.28 7.28 7.28 7.28 5
3/12/2013 7.45 7.45 7.38 7.38 28
3/11/2013 7.27 7.40 7.27 7.40 9
3/8/2013 7.44 7.44 7.44 7.44 0
3/7/2013 7.44 7.44 7.44 7.44 1
3/6/2013 7.41 7.41 7.30 7.30 9
3/5/2013 7.46 7.46 7.46 7.46 0
3/4/2013 7.35 7.46 7.35 7.46 153
3/1/2013 7.28 7.36 7.28 7.34 15
2/28/2013 7.39 7.39 7.29 7.30 50
2/27/2013 6.93 7.00 6.93 6.96 10
2/26/2013 6.94 6.94 6.93 6.93 19
2/25/2013 6.97 6.97 6.96 6.97 51
2/22/2013 6.99 6.99 6.90 6.90 3
2/21/2013 6.86 6.90 6.86 6.90 57
2/20/2013 6.86 6.93 6.86 6.93 6
2/19/2013 7.01 7.01 7.01 7.01 5
2/15/2013 6.82 6.84 6.81 6.81 64
2/14/2013 6.77 6.77 6.77 6.77 3
2/13/2013 6.72 6.80 6.69 6.79 72
2/12/2013 6.79 6.79 6.69 6.69 31
2/11/2013 6.80 6.80 6.68 6.76 27
2/8/2013 6.70 6.78 6.70 6.72 31
2/7/2013 6.89 6.89 6.82 6.82 65
2/6/2013 6.95 7.00 6.93 6.93 65
2/5/2013 6.89 6.95 6.89 6.92 68
2/4/2013 6.93 6.93 6.89 6.89 13
2/1/2013 6.82 6.82 6.82 6.82 31
1/31/2013 6.82 6.82 6.82 6.82 1
1/30/2013 6.82 6.90 6.82 6.85 41
1/29/2013 6.55 6.55 6.55 6.55 4
1/28/2013 6.51 6.55 6.51 6.55 161
1/25/2013 6.57 6.58 6.48 6.58 213
Marketplace
Trading Center