Historical Stock Prices

HK 
$3.05
*  
0.05
1.61%
Get HK Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading HK now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 24-OCT-2013 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 3.07 3.14 3 3.05 3,143,424
10/23/2014 3.05 3.17 2.95 3.1 5,369,616
10/22/2014 3.35 3.36 2.95 2.97 6,913,827
10/21/2014 3.08 3.34 3.08 3.34 6,458,487
10/20/2014 2.95 3.1 2.9 3.04 5,367,787
10/17/2014 3.26 3.36 2.865 2.92 13,830,950
10/16/2014 2.6 3.2 2.6 3.07 15,133,790
10/15/2014 2.5 2.74 2.38 2.7 14,228,630
10/14/2014 2.69 2.87 2.46 2.57 17,888,230
10/13/2014 3 3.08 2.51 2.51 17,015,310
10/10/2014 3.27 3.3 2.97 2.99 15,731,420
10/09/2014 3.51 3.54 3.26 3.31 10,556,550
10/08/2014 3.54 3.58 3.3 3.51 14,610,380
10/07/2014 3.67 3.75 3.55 3.56 9,335,851
10/06/2014 3.59 3.71 3.51 3.7 10,757,300
10/03/2014 3.87 3.89 3.56 3.57 6,939,692
10/02/2014 3.8 3.88 3.515 3.84 12,435,080
10/01/2014 4.01 4.14 3.8 3.86 8,972,936
09/30/2014 4.21 4.25 3.96 3.96 8,714,713
09/29/2014 4.15 4.32 4.075 4.23 4,529,707
09/26/2014 4.09 4.24 4.06 4.2 6,146,781
09/25/2014 4.22 4.29 4.06 4.09 5,666,216
09/24/2014 4.22 4.345 4.09 4.26 7,012,329
09/23/2014 4.21 4.42 4.17 4.2 5,215,178
09/22/2014 4.48 4.5 4.135 4.23 7,616,766
09/19/2014 4.68 4.77 4.5 4.51 7,165,173
09/18/2014 4.85 4.88 4.67 4.67 3,541,870
09/17/2014 4.93 5.03 4.83 4.84 4,056,496
09/16/2014 4.66 4.91 4.65 4.89 5,913,044
09/15/2014 4.82 4.83 4.56 4.66 8,196,618
09/12/2014 5.04 5.07 4.86 4.89 4,774,642
09/11/2014 4.89 5.09 4.8 5.07 5,795,406
09/10/2014 4.96 4.99 4.76 4.91 8,615,601
09/09/2014 5.23 5.34 4.8764 4.92 9,461,949
09/08/2014 5.57 5.58 5.23 5.24 9,585,014
09/05/2014 5.6 5.7 5.54 5.67 4,138,774
09/04/2014 5.65 5.92 5.605 5.63 11,418,120
09/03/2014 5.43 5.71 5.43 5.66 7,468,911
09/02/2014 5.53 5.54 5.22 5.4 8,627,525
08/29/2014 5.57 5.59 5.45 5.5 5,828,292
08/28/2014 5.6 5.62 5.51 5.54 4,012,467
08/27/2014 5.59 5.67 5.56 5.6 3,689,980
08/26/2014 5.61 5.65 5.53 5.59 6,122,774
08/25/2014 5.52 5.65 5.5 5.55 5,281,721
08/22/2014 5.55 5.64 5.47 5.56 3,987,409
08/21/2014 5.52 5.61 5.38 5.59 5,043,103
08/20/2014 5.6 5.64 5.46 5.51 4,859,214
08/19/2014 5.35 5.915 5.35 5.64 11,445,180
08/18/2014 5.25 5.33 5.09 5.3 6,231,282
08/15/2014 5.12 5.21 4.97 5.16 7,023,262
08/14/2014 5.35 5.41 5 5.02 7,690,027
08/13/2014 5.3 5.4078 5.26 5.36 4,021,173
08/12/2014 5.41 5.49 5.21 5.26 4,173,712
08/11/2014 5.57 5.68 5.43 5.46 5,686,910
08/08/2014 5.32 5.54 5.25 5.52 5,488,621
08/07/2014 5.3 5.43 5.2 5.29 8,182,259
08/06/2014 5.1 5.37 5.08 5.19 8,118,375
08/05/2014 5.41 5.418 5.11 5.15 9,169,962
08/04/2014 5.23 5.62 5.22 5.51 12,367,970
08/01/2014 6.04 6.04 5.38 5.42 18,174,810
07/31/2014 6.18 6.34 5.88 5.95 17,673,640
07/30/2014 6.34 6.43 6 6.04 9,654,726
07/29/2014 6.32 6.38 6.05 6.22 7,554,460
07/28/2014 6.63 6.68 6.27 6.32 7,527,502
07/25/2014 6.79 6.81 6.55 6.6 4,214,567
07/24/2014 6.98 7 6.72 6.81 4,179,352
07/23/2014 6.86 7 6.76 6.99 3,248,952
07/22/2014 6.88 6.96 6.78 6.82 3,570,690
07/21/2014 6.58 6.9 6.58 6.85 4,101,067
07/18/2014 6.53 6.64 6.5 6.62 3,617,609
07/17/2014 6.73 6.88 6.51 6.54 6,275,296
07/16/2014 6.45 6.8299 6.44 6.71 8,785,747
07/15/2014 6.82 6.83 6.32 6.39 11,174,600
07/14/2014 6.83 6.95 6.795 6.83 5,649,867
07/11/2014 7.03 7.1 6.78 6.78 6,732,394
07/10/2014 6.96 7.19 6.83 7.08 5,641,313
07/09/2014 6.98 7.15 6.97 7.14 4,357,063
07/08/2014 7.04 7.19 6.9 6.93 7,846,177
07/07/2014 7.34 7.35 7.0415 7.05 5,309,983
07/03/2014 7.4 7.44 7.23 7.36 3,135,294
07/02/2014 7.39 7.5 7.31 7.37 4,662,735
07/01/2014 7.31 7.48 7.26 7.42 7,375,862
06/30/2014 7.15 7.29 7.1 7.29 5,557,102
06/27/2014 7.04 7.17 7.02 7.14 6,778,789
06/26/2014 6.92 7.05 6.83 7.04 6,556,005
06/25/2014 6.58 6.9 6.58 6.87 5,573,962
06/24/2014 6.95 6.98 6.53 6.58 7,504,868
06/23/2014 6.99 7.14 6.96 6.98 5,412,070
06/20/2014 6.98 7.06 6.88 6.99 11,958,480
06/19/2014 6.94 7.015 6.88 6.99 4,302,506
06/18/2014 6.92 6.99 6.82 6.91 8,569,148
06/17/2014 6.97 7.12 6.88 7.11 10,421,860
06/16/2014 6.65 6.97 6.65 6.96 6,963,084
06/13/2014 6.7 6.73 6.56 6.64 6,158,132
06/12/2014 6.45 6.73 6.45 6.72 9,620,516
06/11/2014 6.18 6.43 6.1102 6.41 4,727,716
06/10/2014 6.2 6.26 6.12 6.2 5,567,759
06/09/2014 6.52 6.6 6.06 6.22 10,488,330
06/06/2014 6.39 6.47 6.321 6.4 4,859,720
06/05/2014 6.1 6.35 6 6.34 5,629,329
06/04/2014 6.05 6.11 5.96 6.05 2,897,926
06/03/2014 6.07 6.15 6.02 6.05 3,725,920
06/02/2014 6.31 6.4 6.09 6.1 5,908,916
05/30/2014 6.32 6.37 6.16 6.24 6,551,555
05/29/2014 6.1 6.37 6.05 6.36 12,623,690
05/28/2014 5.77 6.05 5.72 6.04 8,476,623
05/27/2014 5.54 5.87 5.51 5.83 5,457,053
05/23/2014 5.66 5.68 5.55 5.57 3,352,830
05/22/2014 5.7 5.76 5.65 5.67 4,754,850
05/21/2014 5.72 5.805 5.58 5.68 4,789,753
05/20/2014 5.88 5.9 5.69 5.7 5,041,269
05/19/2014 5.81 5.95 5.79 5.86 6,253,184
05/16/2014 5.69 5.79 5.62 5.79 3,582,835
05/15/2014 5.9 5.92 5.65 5.69 6,303,842
05/14/2014 5.96 6.02 5.9 5.9 6,380,135
05/13/2014 5.78 6.035 5.73 5.95 12,915,670
05/12/2014 5.7 5.78 5.54 5.75 6,638,970
05/09/2014 5.82 5.87 5.65 5.69 7,218,066
05/08/2014 5.56 5.97 5.52 5.78 20,959,110
05/07/2014 5.45 5.4807 5.23 5.29 8,803,996
05/06/2014 5.55 5.6 5.42 5.42 5,280,450
05/05/2014 5.5 5.68 5.41 5.52 6,403,891
05/02/2014 5.4 5.54 5.34 5.51 5,163,587
05/01/2014 5.53 5.55 5.32 5.39 6,494,150
04/30/2014 5.39 5.52 5.3 5.52 6,392,084
04/29/2014 5.39 5.54 5.388 5.45 6,049,628
04/28/2014 5.45 5.5 5.23 5.29 5,491,911
04/25/2014 5.38 5.54 5.22 5.43 8,665,438
04/24/2014 5.37 5.54 5.3 5.41 7,851,746
04/23/2014 5.22 5.38 5.183 5.33 5,364,596
04/22/2014 5.38 5.39 5.19 5.21 9,062,414
04/21/2014 5.4 5.4 5.27 5.38 6,318,552
04/17/2014 5.33 5.41 5.16 5.34 9,293,233
04/16/2014 5 5.35 4.99 5.31 15,509,500
04/15/2014 4.94 5.18 4.87 5.16 9,720,243
04/14/2014 4.72 5.22 4.65 4.99 13,287,790
04/11/2014 4.47 4.68 4.44 4.55 5,412,862
04/10/2014 4.6 4.625 4.48 4.53 5,494,410
04/09/2014 4.48 4.62 4.4 4.6 5,768,466
04/08/2014 4.23 4.5 4.179 4.48 5,627,279
04/07/2014 4.42 4.42 4.15 4.23 5,275,766
04/04/2014 4.51 4.54 4.26 4.42 5,123,583
04/03/2014 4.37 4.52 4.35 4.41 4,724,141
04/02/2014 4.26 4.45 4.17 4.33 5,566,349
04/01/2014 4.35 4.44 4.23 4.27 4,385,784
03/31/2014 4.15 4.34 4.1099 4.33 6,682,743
03/28/2014 3.94 4.15 3.94 4.14 8,622,186
03/27/2014 3.78 3.97 3.72 3.92 5,024,103
03/26/2014 3.86 3.9 3.76 3.76 2,289,184
03/25/2014 3.87 3.9 3.78 3.84 2,068,101
03/24/2014 3.89 3.909 3.72 3.83 3,130,694
03/21/2014 3.85 3.94 3.84 3.88 4,709,640
03/20/2014 3.79 3.87 3.71 3.84 5,227,549
03/19/2014 3.71 3.84 3.64 3.8 4,194,261
03/18/2014 3.63 3.73 3.6 3.69 3,329,802
03/17/2014 3.75 3.89 3.62 3.63 4,267,867
03/14/2014 3.7 3.79 3.69 3.74 2,462,842
03/13/2014 3.82 3.84 3.67 3.73 3,633,345
03/12/2014 3.86 3.925 3.75 3.81 4,025,308
03/11/2014 4.08 4.12 3.85 3.88 5,556,792
03/10/2014 4.06 4.09 3.92 4.08 3,381,622
03/07/2014 4.12 4.12 4.03 4.08 3,408,569
03/06/2014 4.06 4.1 4 4.06 3,246,861
03/05/2014 4.05 4.16 4 4.07 6,686,235
03/04/2014 3.89 4.07 3.84 4.03 6,934,051
03/03/2014 3.78 3.9 3.715 3.83 4,080,023
02/28/2014 3.68 3.88 3.65 3.81 5,805,656
02/27/2014 3.62 3.72 3.51 3.67 11,412,190
02/26/2014 3.95 4.04 3.82 3.86 10,771,060
02/25/2014 4 4.14 3.92 4.11 8,303,416
02/24/2014 3.76 4.025 3.755 4 7,222,202
02/21/2014 3.8 3.85 3.75 3.76 2,590,153
02/20/2014 3.69 3.81 3.63 3.75 3,530,316
02/19/2014 3.83 3.9192 3.68 3.7 4,973,706
02/18/2014 3.7 3.83 3.61 3.83 4,486,669
02/14/2014 3.72 3.8 3.65 3.71 3,912,955
02/13/2014 3.64 3.8 3.56 3.7 5,204,149
02/12/2014 3.75 3.81 3.65 3.69 6,518,242
02/11/2014 3.5 3.76 3.47 3.67 13,856,640
02/10/2014 3.5 3.53 3.43 3.49 2,586,376
02/07/2014 3.51 3.57 3.44 3.5 3,727,585
02/06/2014 3.43 3.57 3.41 3.49 4,760,733
02/05/2014 3.45 3.45 3.31 3.39 4,437,227
02/04/2014 3.54 3.55 3.42 3.45 4,287,044
02/03/2014 3.38 3.415 3.32 3.4 3,881,909
01/31/2014 3.38 3.48 3.25 3.37 3,863,449
01/30/2014 3.49 3.54 3.36 3.42 5,077,525
01/29/2014 3.52 3.56 3.43 3.48 3,453,492
01/28/2014 3.62 3.62 3.54 3.58 3,459,199
01/27/2014 3.65 3.69 3.55 3.62 4,746,396
01/24/2014 3.56 3.62 3.4 3.62 5,522,897
01/23/2014 3.57 3.59 3.5 3.57 3,824,619
01/22/2014 3.51 3.61 3.48 3.57 4,185,545
01/21/2014 3.42 3.53 3.41 3.52 3,687,055
01/17/2014 3.5 3.5 3.38 3.39 3,731,074
01/16/2014 3.32 3.55 3.31 3.5 5,805,858
01/15/2014 3.29 3.38 3.26 3.34 3,932,627
01/14/2014 3.26 3.38 3.24 3.29 3,920,709
01/13/2014 3.4 3.445 3.2 3.24 5,932,307
01/10/2014 3.31 3.49 3.24 3.43 3,839,105
01/09/2014 3.4 3.4 3.16 3.32 8,458,510
01/08/2014 3.51 3.52 3.36 3.39 4,777,710
01/07/2014 3.47 3.55 3.4 3.53 4,498,538
01/06/2014 3.71 3.719 3.39 3.45 10,974,670
01/03/2014 3.77 3.83 3.64 3.67 5,029,343
01/02/2014 3.87 3.91 3.76 3.78 3,527,700
12/31/2013 3.88 3.95 3.83 3.86 6,155,190
12/30/2013 3.79 3.94 3.75 3.87 7,108,607
12/27/2013 3.8 3.81 3.72 3.77 6,132,826
12/26/2013 3.88 3.9 3.76 3.78 5,154,672
12/24/2013 3.91 3.91 3.805 3.87 2,503,947
12/23/2013 3.89 3.97 3.88 3.88 4,215,628
12/20/2013 3.82 3.95 3.8 3.9 6,004,263
12/19/2013 3.82 3.86 3.77 3.79 5,427,846
12/18/2013 3.81 3.85 3.75 3.82 3,399,964
12/17/2013 3.75 3.84 3.75 3.79 4,096,455
12/16/2013 3.85 3.93 3.75 3.75 6,126,327
12/13/2013 3.88 3.89 3.75 3.79 4,576,215
12/12/2013 3.89 3.93 3.765 3.89 4,707,128
12/11/2013 4.09 4.09 3.8 3.85 5,856,044
12/10/2013 4.07 4.14 3.97 4.04 4,810,381
12/09/2013 3.92 4.135 3.85 4.02 7,336,646
12/06/2013 4.12 4.1419 3.8 3.81 6,812,297
12/05/2013 3.99 4.1 3.91 3.99 7,064,804
12/04/2013 3.62 3.86 3.6 3.82 5,399,634
12/03/2013 3.71 3.735 3.6 3.63 6,455,041
12/02/2013 4 4.04 3.705 3.74 8,135,050
11/29/2013 4.02 4.08 3.93 4.01 2,184,008
11/27/2013 3.94 4.02 3.91 3.98 5,045,807
11/26/2013 4 4.06 3.92 3.95 5,446,987
11/25/2013 4.12 4.13 3.91 4.01 6,791,880
11/22/2013 4 4.22 3.83 4.07 10,159,880
11/21/2013 4.18 4.3 3.97 4.03 15,006,910
11/20/2013 4.43 4.53 4.17 4.18 4,761,016
11/19/2013 4.41 4.45 4.19 4.23 6,950,163
11/18/2013 4.63 4.7 4.39 4.43 7,335,764
11/15/2013 4.69 4.74 4.655 4.74 1,916,280
11/14/2013 4.65 4.7 4.57 4.7 2,245,152
11/13/2013 4.71 4.75 4.62 4.67 5,399,396
11/12/2013 4.9 4.91 4.71 4.78 3,650,826
11/11/2013 4.75 4.83 4.65 4.8 3,789,491
11/08/2013 4.59 4.73 4.53 4.7 3,842,118
11/07/2013 4.76 4.76 4.45 4.51 9,967,623
11/06/2013 4.85 4.9 4.6 4.7 19,297,250
11/05/2013 5.15 5.16 4.95 5.11 11,453,230
11/04/2013 5.24 5.43 5.17 5.38 6,317,548
11/01/2013 5.16 5.24 5 5.17 5,294,369
10/31/2013 5.26 5.26 5.07 5.18 4,135,950
10/30/2013 5.45 5.46 5.15 5.23 5,078,333
10/29/2013 5.44 5.5 5.34 5.44 2,874,290
10/28/2013 5.42 5.4499 5.28 5.41 2,999,143
10/25/2013 5.52 5.54 5.32 5.42 5,192,509
10/24/2013 5.13 5.41 5.1 5.39 5,051,050
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?