Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hopewell Hldgs Ltd S (OP: HOWWY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 3.370 3.510 3.370 3.510 3,799 +0.03(+0.86%)
May 30, 2018 3.480 3.480 3.370 3.480 5,006 +0.10(+2.96%)
May 29, 2018 3.370 3.496 3.370 3.380 12,236 -0.13(-3.70%)
May 25, 2018 3.510 3.510 3.510 0 +0.00(+0.00%)
May 24, 2018 3.480 3.510 3.470 3.510 2,599 -0.03(-0.85%)
May 23, 2018 3.570 3.570 3.510 3.540 1,853 -0.01(-0.28%)
May 22, 2018 3.459 3.550 3.459 3.550 6,256 +0.09(+2.60%)
May 21, 2018 3.460 3.460 3.460 3.460 282 -0.09(-2.54%)
May 18, 2018 3.550 3.550 3.400 3.550 3,968 -0.01(-0.28%)
May 17, 2018 3.560 3.560 3.460 3.560 5,561 +0.01(+0.28%)
May 16, 2018 3.550 3.550 3.505 3.550 3,071 +0.00(+0.00%)
May 15, 2018 3.500 3.550 3.500 3.550 4,749 +0.09(+2.60%)
May 14, 2018 3.470 3.550 3.460 3.460 7,255 -0.15(-4.16%)
May 11, 2018 3.620 3.620 3.430 3.610 3,090 +0.06(+1.69%)
May 10, 2018 3.550 3.550 3.550 3.550 1,784 -0.03(-0.84%)
May 09, 2018 3.535 3.580 3.400 3.580 6,353 -0.03(-0.83%)
May 08, 2018 3.470 3.610 3.470 3.610 2,785 +0.03(+0.84%)
May 07, 2018 3.580 3.580 3.440 3.580 4,188 +0.09(+2.58%)
May 04, 2018 3.650 3.670 3.470 3.490 8,653 -0.13(-3.59%)
May 03, 2018 3.610 3.620 3.470 3.620 5,393 +0.03(+0.84%)
May 02, 2018 3.495 3.650 3.490 3.590 5,896 +0.09(+2.72%)
May 01, 2018 3.555 3.555 3.495 3.495 7,755 -0.12(-3.45%)
Apr 30, 2018 3.480 3.620 3.480 3.620 726 +0.03(+0.84%)
Apr 27, 2018 3.590 3.590 3.590 3.590 1,649 +0.09(+2.72%)
Apr 26, 2018 3.517 3.550 3.440 3.495 6,532 -0.07(-2.10%)
Apr 25, 2018 3.453 3.570 3.453 3.570 5,022 -0.04(-1.11%)
Apr 24, 2018 3.565 3.620 3.510 3.610 7,023 +0.06(+1.69%)
Apr 23, 2018 3.460 3.550 3.460 3.550 17,157 -0.02(-0.56%)
Apr 20, 2018 3.570 3.570 3.500 3.570 3,852 -0.09(-2.46%)
Apr 19, 2018 3.660 3.660 3.660 3.660 671 +0.00(+0.00%)
Apr 18, 2018 3.612 3.660 3.516 3.660 6,577 -0.16(-4.19%)
Apr 17, 2018 3.860 3.860 3.790 3.820 29,680 -0.23(-5.67%)
Apr 16, 2018 4.030 4.050 4.030 4.050 6,170 +0.03(+0.74%)
Apr 13, 2018 4.070 4.070 3.990 4.020 37,579 -0.02(-0.50%)
Apr 12, 2018 3.940 4.040 3.850 4.040 9,213 +0.18(+4.69%)
Apr 11, 2018 4.030 4.030 3.859 3.859 5,797 -0.16(-4.00%)
Apr 10, 2018 4.020 4.020 3.890 4.020 3,363 +0.18(+4.69%)
Apr 09, 2018 3.870 4.020 3.840 3.840 11,220 +0.03(+0.79%)
Apr 06, 2018 3.850 3.870 3.810 3.810 5,203 +0.02(+0.66%)
Apr 05, 2018 3.710 3.860 3.710 3.785 12,041 -0.07(-1.94%)
Apr 04, 2018 3.880 3.880 3.860 3.860 25,112 +0.00(+0.00%)
Apr 03, 2018 3.785 3.860 3.752 3.860 12,850 +0.11(+2.93%)
Apr 02, 2018 3.930 3.930 3.750 3.750 5,991 -0.16(-4.12%)
Mar 29, 2018 3.911 3.911 3.911 0 +0.01(+0.28%)
Mar 28, 2018 3.900 3.900 3.810 3.900 8,545 +0.00(+0.00%)
Mar 27, 2018 3.830 3.930 3.740 3.900 9,668 -0.03(-0.66%)
Mar 26, 2018 3.940 3.940 3.760 3.926 1,981 +0.01(+0.15%)
Mar 23, 2018 3.930 3.930 3.830 3.920 6,098 +0.00(+0.00%)
Mar 22, 2018 3.900 3.920 3.845 3.920 3,110 +0.12(+3.16%)
Mar 21, 2018 3.800 3.880 3.800 3.800 1,969 -0.17(-4.28%)
Mar 20, 2018 3.970 3.970 3.910 3.970 4,179 +0.01(+0.25%)
Mar 19, 2018 3.890 3.970 3.810 3.960 4,852 -0.01(-0.25%)
Mar 16, 2018 3.970 3.970 3.840 3.970 3,403 +0.13(+3.39%)
Mar 15, 2018 3.830 4.000 3.830 3.840 2,798 +0.01(+0.26%)
Mar 14, 2018 4.010 4.010 4.010 3.830 3,789 +0.00(+0.00%)
Mar 13, 2018 4.030 4.030 3.830 3.830 1,358 -0.24(-5.90%)
Mar 12, 2018 3.965 4.070 3.860 4.070 8,381 +0.02(+0.47%)
Mar 09, 2018 4.080 4.080 3.880 4.051 3,436 +0.11(+2.82%)
Mar 08, 2018 3.960 4.080 3.940 3.940 8,987 +0.10(+2.60%)
Mar 07, 2018 4.030 4.040 3.830 3.840 5,530 -0.24(-5.88%)
Mar 06, 2018 4.080 4.080 3.880 4.080 8,057 +0.24(+6.25%)
Mar 05, 2018 4.010 4.020 3.830 3.840 10,825 -0.20(-4.95%)
Mar 02, 2018 3.925 4.040 3.925 4.040 5,308 +0.02(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.