Historical Stock Prices

HKTV 
$5.61
*  
0.07
1.23%
Get HKTV Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading HKTV now
Exchange: NASDAQ
Industry: Public Utilities
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 5.63 5.66 5.604 5.61 2,680
07/01/2015 5.75 5.75 5.66 5.68 4,964
06/30/2015 5.72 5.77 5.69 5.7 5,291
06/29/2015 5.74 5.77 5.65 5.77 2,863
06/26/2015 5.94 5.98 5.88 5.94 3,139
06/25/2015 5.95 5.96 5.88 5.96 7,233
06/24/2015 6.02 6.02 5.93 5.95 13,267
06/23/2015 6 6.12 6 6.09 13,830
06/22/2015 6.5 6.57 6.195 6.195 48,061
06/19/2015 6.78 6.78 6.78 6.78 224
06/18/2015 6.82 6.89 6.82 6.89 353
06/17/2015 6.82 6.84 6.81 6.84 4,184
06/16/2015 6.7999 6.8244 6.76 6.76 1,547
06/15/2015 7.2 7.2 6.85 6.8501 5,958
06/12/2015 7.13 7.26 7.13 7.24 13,647
06/11/2015 6.78 6.79 6.74 6.79 2,731
06/10/2015 6.63 6.7599 6.63 6.7415 2,503
06/09/2015 6.69 6.75 6.63 6.63 5,567
06/08/2015 6.86 6.89 6.82 6.8899 6,971
06/05/2015 7.01 7.03 6.86 6.9 22,059
06/04/2015 7.15 7.15 7.02 7.05 4,583
06/03/2015 7.25 7.27 7.19 7.27 2,448
06/02/2015 7.27 7.36 7.27 7.314 3,536
06/01/2015 7.35 7.38 7.3 7.3 4,505
05/29/2015 7.4 7.44 7.4 7.4 2,679
05/28/2015 7.317 7.4 7.317 7.32 842
05/27/2015 7.339 7.35 7.339 7.35 522
05/26/2015 7.4 7.4 7.32 7.32 3,745
05/22/2015 7.44 7.44 7.422 7.422 3,467
05/21/2015 7.4543 7.4543 7.41 7.41 3,467
05/20/2015 7.51 7.51 7.45 7.49 10,582
05/19/2015 7.684 7.7192 7.684 7.7192 2,044
05/18/2015 7.62 7.75 7.62 7.7399 5,975
05/15/2015 7.53 7.63 7.5 7.62 9,035
05/14/2015 7.54 7.58 7.52 7.52 6,759
05/13/2015 7.52 7.6 7.52 7.58 8,009
05/12/2015 7.5 7.62 7.44 7.53 9,557
05/11/2015 7.55 7.56 7.5 7.5 5,080
05/08/2015 7.65 7.65 7.63 7.64 2,074
05/07/2015 7.5 7.62 7.41 7.51 20,636
05/06/2015 7.68 7.68 7.56 7.56 4,839
05/05/2015 7.84 7.87 7.75 7.79 28,095
05/04/2015 7.87 7.87 7.77 7.79 5,869
05/01/2015 8.07 8.07 8.02 8.02 4,340
04/30/2015 8.01 8.05 8 8 10,719
04/29/2015 8.1243 8.1243 8.05 8.07 3,553
04/28/2015 8.21 8.27 8.15 8.19 14,083
04/27/2015 8.85 8.86 8.4 8.4 48,338
04/24/2015 9.5 9.72 8.69 9.11 117,717
04/23/2015 7.68 7.72 7.66 7.67 13,551
04/22/2015 7.73 7.73 7.64 7.67 13,477
04/21/2015 7.96 7.9999 7.96 7.9999 7,842
04/20/2015 7.82 7.88 7.82 7.84 3,037
04/17/2015 7.8 8.1175 7.7551 7.85 10,025
04/16/2015 8.06 8.09 8.01 8.05 4,347
04/15/2015 8.02 8.02 7.87 7.95 10,768
04/14/2015 8.13 8.13 8.07 8.08 7,878
04/13/2015 7.55 8.77 7.5 8.23 56,089
04/10/2015 7.4 7.4 7.32 7.366 26,485
04/09/2015 7.5 7.5699 7.48 7.51 10,032
04/08/2015 7.33 7.33 7.2 7.3 12,843
04/07/2015 7.63 7.68 7.6098 7.665 5,387
04/06/2015 7.48 7.61 7.48 7.55 7,294
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?