Hutchison Port Holdings Trust (PK) (HUPHY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 3.73 | 3.73 | 3.73 | 1859 | 3.73 | DR |
| 4 | 0 | 0 | 3.73 | 3.77 | 2.72 | 1386 | 3.67731962 | DR |
| 12 | 0.91 | 32.2695035461 | 2.82 | 3.77 | 2.72 | 1750 | 3.29008749 | DR |
| 26 | 1.185 | 46.5618860511 | 2.545 | 3.77 | 2.18 | 1263 | 2.97319885 | DR |
| 52 | 0.59 | 18.7898089172 | 3.14 | 3.77 | 2.18 | 6667 | 2.56627371 | DR |
| 156 | -0.92 | -19.7849462366 | 4.65 | 6.6 | 2.18 | 3297 | 3.16175788 | DR |
| 260 | 1.13 | 43.4615384615 | 2.6 | 6.6 | 2.18 | 3397 | 3.47104125 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737152580 | 3.73 | 0 | 0.00 | 3.73 | 3.73 | 3.73 | 0 |
| 1737066180 | 3.73 | 0 | 0.00 | 3.73 | 3.73 | 3.73 | 0 |
| 1736979780 | 3.73 | 0 | 0.00 | 3.73 | 3.73 | 3.73 | 0 |
| 1736893380 | 3.73 | -0.04 | -1.06 | 3.73 | 3.73 | 3.73 | 1859 |
| 1736807160 | 3.77 | 0 | 0.00 | 3.77 | 3.77 | 3.77 | 0 |
| 1736547960 | 3.77 | 0 | 0.00 | 3.77 | 3.77 | 3.77 | 0 |
| 1736375160 | 3.77 | 0 | 0.00 | 3.77 | 3.77 | 3.77 | 0 |
| 1736288760 | 3.77 | 0 | 0.00 | 3.77 | 3.77 | 3.77 | 0 |
| 1736202360 | 3.77 | 1.05 | 38.60 | 3.77 | 3.77 | 3.77 | 2344 |
| 1735943100 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1735856700 | 2.72 | -1.01 | -27.08 | 2.72 | 2.72 | 2.72 | 382 |
| 1735683600 | 3.73 | 0 | 0.00 | 3.73 | 3.73 | 3.73 | 0 |
| 1735597200 | 3.73 | 0 | 0.00 | 3.73 | 3.73 | 3.73 | 0 |
| 1735338000 | 3.73 | 0 | 0.00 | 3.73 | 3.73 | 3.73 | 0 |
| 1735251600 | 3.73 | 0 | 0.00 | 3.73 | 3.73 | 3.73 | 0 |
| 1735078800 | 3.73 | 0 | 0.00 | 3.73 | 3.73 | 3.73 | 0 |
| 1734992400 | 3.73 | 0.35 | 10.36 | 3.73 | 3.73 | 3.73 | 959 |
| 1734733200 | 3.3799 | 0 | 0.00 | 3.3799 | 3.3799 | 3.3799 | 0 |
| 1734646800 | 3.3799 | 0.42 | 14.19 | 3.3799 | 3.3799 | 3.3799 | 100 |
| 1734560760 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
| 1734474360 | 2.96 | 0.01 | 0.34 | 2.9 | 2.96 | 2.9 | 5296 |
| 1734387600 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
| 1734128400 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
| 1734042000 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
| 1733955600 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
| 1733869200 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
| 1733782800 | 2.95 | -0.62 | -17.37 | 2.95 | 2.95 | 2.95 | 944 |
| 1733523600 | 3.57 | 0.11 | 3.18 | 3.57 | 3.57 | 3.57 | 1867 |
| 1733437500 | 3.46 | 0 | 0.00 | 3.46 | 3.46 | 3.46 | 0 |
| 1733351100 | 3.46 | 0 | 0.00 | 3.46 | 3.46 | 3.46 | 0 |
| 1733264700 | 3.46 | 0.01 | 0.29 | 3.46 | 3.46 | 3.46 | 944 |
| 1733178300 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1732919100 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1732746300 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1732659900 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1732573500 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1732314300 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1732227900 | 3.45 | 0.1 | 2.99 | 3.45 | 3.45 | 3.45 | 1941 |
| 1732141440 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1732055040 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1731968640 | 3.35 | 0.54 | 19.22 | 3.35 | 3.35 | 3.35 | 3409 |
| 1731706020 | 2.81 | 0 | 0.00 | 2.81 | 2.81 | 2.81 | 0 |
| 1731619620 | 2.81 | 0 | 0.00 | 2.81 | 2.81 | 2.81 | 0 |
| 1731533220 | 2.81 | 0 | 0.00 | 2.81 | 2.81 | 2.81 | 0 |
| 1731446820 | 2.81 | 0 | 0.00 | 2.81 | 2.81 | 2.81 | 0 |
| 1731360420 | 2.81 | 0 | 0.00 | 2.81 | 2.81 | 2.81 | 0 |
| 1731101220 | 2.81 | 0 | 0.00 | 2.81 | 2.81 | 2.81 | 0 |
| 1731014820 | 2.81 | 0 | 0.00 | 2.81 | 2.81 | 2.81 | 0 |
| 1730928420 | 2.81 | 0 | 0.00 | 2.81 | 2.81 | 2.81 | 0 |
| 1730842020 | 2.81 | 0 | 0.00 | 2.81 | 2.81 | 2.81 | 0 |
| 1730755620 | 2.81 | 0 | 0.00 | 2.81 | 2.81 | 2.81 | 0 |
| 1730496420 | 2.81 | -0.01 | -0.35 | 2.81 | 2.81 | 2.81 | 1500 |
| 1730410080 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1730323680 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1730237280 | 2.82 | -0.28 | -9.03 | 2.82 | 2.82 | 2.82 | 1200 |
| 1730125800 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1729866600 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1729780200 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1729693800 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1729607400 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1729521000 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
