Finance Home - My Yahoo - Yahoo! - Help

Friday, December 4, 2009, 8:49PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

HUTCHISON WHAMPOA LT (HUWHY.PK)

At 3:53PM ET: 34.75   0.15 (0.43%)

MORE ON HUWHY.PK

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 4-Dec-09 35.10 35.15 34.60 34.75 12,300 34.75 3-Dec-09 34.85 35.30 34.60 34.60 15,200 34.60 2-Dec-09 34.40 34.40 34.00 34.39 15,000 34.39 1-Dec-09 34.20 34.30 34.10 34.14 7,800 34.14 30-Nov-09 33.93 34.00 33.65 33.72 19,700 33.72 27-Nov-09 33.40 33.87 33.21 33.87 6,800 33.87 25-Nov-09 34.70 34.79 34.50 34.57 21,000 34.57 24-Nov-09 34.60 34.60 34.00 34.25 34,400 34.25 23-Nov-09 34.91 35.10 34.70 34.75 71,100 34.75 20-Nov-09 34.64 34.79 34.45 34.55 10,600 34.55 19-Nov-09 34.92 35.17 34.55 34.75 13,900 34.75 18-Nov-09 35.49 35.49 35.05 35.35 17,200 35.35 17-Nov-09 35.68 35.68 35.25 35.65 19,100 35.65 16-Nov-09 35.85 36.20 35.75 35.95 14,200 35.95 13-Nov-09 35.35 35.40 35.04 35.40 8,300 35.40 12-Nov-09 35.35 35.35 34.76 34.90 26,200 34.90 11-Nov-09 35.85 35.91 35.38 35.75 53,700 35.75 10-Nov-09 35.00 35.44 34.76 34.95 87,800 34.95 9-Nov-09 34.80 35.60 34.80 35.50 11,700 35.50 6-Nov-09 34.71 34.84 34.43 34.45 10,000 34.45 5-Nov-09 34.65 35.15 34.50 35.10 36,300 35.10 4-Nov-09 35.25 35.40 34.86 35.11 13,900 35.11 3-Nov-09 34.69 34.99 34.46 34.75 13,500 34.75 2-Nov-09 35.10 35.73 35.00 35.15 16,800 35.15 30-Oct-09 35.50 35.78 34.76 35.20 12,600 35.20 29-Oct-09 35.20 35.54 35.01 35.50 38,400 35.50 28-Oct-09 35.20 35.51 34.80 34.80 9,900 34.80 27-Oct-09 36.20 36.25 36.00 36.05 10,000 36.05 26-Oct-09 37.15 37.70 36.85 37.30 105,000 37.30 23-Oct-09 37.25 37.59 36.81 37.00 14,700 37.00 22-Oct-09 37.00 37.82 37.00 37.25 14,100 37.25 21-Oct-09 37.43 37.85 37.40 37.40 6,300 37.40 20-Oct-09 37.40 37.80 37.15 37.21 35,900 37.21 19-Oct-09 36.00 36.44 36.00 36.20 7,700 36.20 16-Oct-09 35.35 35.44 35.15 35.30 13,400 35.30 15-Oct-09 35.00 35.10 34.79 34.95 7,900 34.95 14-Oct-09 35.15 35.55 35.15 35.55 9,400 35.55 13-Oct-09 34.55 34.94 34.51 34.94 5,200 34.94 12-Oct-09 35.04 35.05 34.60 35.00 4,400 35.00 9-Oct-09 34.60 35.10 34.60 34.71 6,900 34.71 8-Oct-09 35.05 35.45 35.05 35.40 17,900 35.40 7-Oct-09 34.98 34.98 34.47 34.54 13,500 34.54 6-Oct-09 34.30 34.96 34.30 34.88 15,900 34.88 5-Oct-09 34.80 35.00 34.50 34.99 13,500 34.99 2-Oct-09 34.35 34.91 34.35 34.56 22,400 34.56 1-Oct-09 35.62 35.93 35.26 35.49 17,600 35.49 30-Sep-09 35.68 36.18 35.60 36.00 9,400 36.00 29-Sep-09 36.10 36.10 35.80 36.05 12,900 36.05 28-Sep-09 35.55 36.14 35.26 36.00 12,100 36.00 25-Sep-09 35.85 35.85 35.41 35.46 20,200 35.46 24-Sep-09 36.05 36.05 35.55 35.70 14,900 35.70 23-Sep-09 36.50 36.75 36.45 36.65 30,100 36.65 22-Sep-09 36.75 37.20 36.75 37.20 27,500 37.20 21-Sep-09 36.30 36.75 36.30 36.40 9,400 36.40 18-Sep-09 36.60 36.60 36.25 36.55 11,400 36.55 17-Sep-09 36.96 37.00 36.36 36.90 12,800 36.90 16-Sep-09 36.50 37.25 36.50 37.00 23,900 37.00 15-Sep-09 36.55 36.55 36.13 36.22 6,600 36.22 14-Sep-09 37.15 37.25 36.76 37.15 8,800 37.15 11-Sep-09 36.65 37.07 36.55 36.79 9,300 36.79 11-Sep-09 $ 0.329 Dividend 10-Sep-09 36.50 37.00 36.50 37.00 20,600 36.67 9-Sep-09 35.95 35.95 35.63 35.80 11,500 35.48 8-Sep-09 36.05 36.20 36.00 36.00 9,300 35.68 4-Sep-09 35.64 35.76 35.40 35.45 7,300 35.13 3-Sep-09 34.75 35.00 34.65 34.80 32,800 34.49 2-Sep-09 34.52 34.75 34.50 34.50 17,500 34.19 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions