Hutchison Whampoa Ltd Ord Historical Stock Prices

HUWHY 
$25.31
*  
0.09
0.36%
Get HUWHY Alerts
*Delayed - data as of Sep. 23, 2014 11:23 ET  -  Find a broker to begin trading HUWHY now


Community Rating:
View:    HUWHY Real Time
 
 
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: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
11:23 N/A  25.33  25.19  25.31 4,294
09/22/2014 25.338 25.338 25.338 25.338 33,500
09/19/2014 25.416 25.416 25.416 25.416 16,200
09/18/2014 25.441 25.441 25.441 25.441 65,300
09/17/2014 25.854 25.854 25.854 25.854 33,600
09/16/2014 25.88 25.88 25.88 25.88 58,000
09/15/2014 25.881 25.881 25.881 25.881 22,600
09/12/2014 26.113 26.113 26.113 26.113 12,200
09/11/2014 26.218 26.218 26.218 26.218 21,800
09/10/2014 26.322 26.322 26.322 26.322 104,000
09/09/2014 26.35 26.64 26.35 26.416 20,074
09/08/2014 26.502 26.502 26.502 26.502 31,900
09/05/2014 26.632 26.632 26.632 26.632 42,600
09/04/2014 26.786 26.786 26.786 26.786 16,100
09/03/2014 26.579 26.579 26.579 26.579 20,800
09/02/2014 26.27 26.27 26.27 26.27 52,200
08/29/2014 26.012 26.012 26.012 26.012 16,800
08/28/2014 26.013 26.013 26.013 26.013 13,100
08/27/2014 26.503 26.503 26.503 26.503 14,900
08/26/2014 26.681 26.681 26.681 26.681 15,900
08/25/2014 26.864 26.864 26.864 26.864 16,100
08/22/2014 26.993 26.993 26.993 26.993 36,800
08/21/2014 26.942 26.942 26.942 26.942 21,500
08/20/2014 27.378 27.378 27.378 27.378 24,200
08/19/2014 27.069 27.069 27.069 27.069 19,300
08/18/2014 27.018 27.018 27.018 27.018 16,500
08/15/2014 26.992 26.992 26.992 26.992 13,800
08/14/2014 27.043 27.043 27.043 27.043 28,800
08/13/2014 26.809 26.809 26.809 26.809 18,400
08/12/2014 26.86 26.86 26.86 26.86 17,500
08/11/2014 26.989 26.989 26.989 26.989 22,100
08/08/2014 26.783 26.783 26.783 26.783 11,700
08/07/2014 26.964 26.964 26.964 26.964 18,000
08/06/2014 26.941 26.941 26.941 26.941 28,700
08/05/2014 26.968 26.968 26.968 26.968 57,400
08/04/2014 27.303 27.303 27.303 27.303 18,300
08/01/2014 27.406 27.406 27.406 27.406 19,200
07/31/2014 27.355 27.355 27.355 27.355 14,400
07/30/2014 27.587 27.587 27.587 27.587 13,400
07/29/2014 27.535 27.535 27.535 27.535 14,600
07/28/2014 27.122 27.122 27.122 27.122 13,100
07/25/2014 27.071 27.071 27.071 27.071 18,200
07/24/2014 26.683 26.683 26.683 26.683 27,500
07/23/2014 26.424 26.424 26.424 26.424 27,200
07/22/2014 26.808 26.808 26.808 26.808 36,100
07/21/2014 26.936 26.936 26.936 26.936 57,600
07/18/2014 26.989 26.989 26.989 26.989 38,900
07/17/2014 26.964 26.964 26.964 26.964 12,700
07/16/2014 27.017 27.017 27.017 27.017 13,000
07/15/2014 26.787 26.787 26.787 26.787 17,900
07/14/2014 26.916 26.916 26.916 26.916 32,500
07/11/2014 26.864 26.864 26.864 26.864 16,500
07/10/2014 27.174 27.174 27.174 27.174 45,200
07/09/2014 27.097 27.097 27.097 27.097 16,600
07/08/2014 27.484 27.484 27.484 27.484 23,000
07/07/2014 27.38 27.38 27.38 27.38 14,600
07/03/2014 27.816 27.816 27.816 27.816 15,600
07/02/2014 27.819 27.819 27.819 27.819 14,300
07/01/2014 27.355 27.355 27.355 27.355 68,600
06/30/2014 27.354 27.354 27.354 27.354 23,800
06/27/2014 27.709 27.709 27.709 27.709 27,600
06/26/2014 27.581 27.581 27.581 27.581 24,800
06/25/2014 27.297 27.297 27.297 27.297 22,000
06/24/2014 26.988 26.988 26.988 26.988 23,300
06/23/2014 26.938 26.938 26.938 26.938 17,000
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?