Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Hellenic Telecommunications Organization S.A. (OP: HLTOY )

7.300 -0.262 (-3.47%)

Streaming Delayed Price Updated: 1:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	7.480	7.480	7.480	7.480	2,571	-0.01(-0.13%)
Apr 29, 2024	7.650	7.695	7.490	7.490	1,954	+0.04(+0.54%)
Apr 26, 2024	7.450	7.450	7.450	7.450	6,366	+0.07(+0.93%)
Apr 25, 2024	7.381	7.381	7.381	7.381	829	-0.24(-3.17%)
Apr 24, 2024	7.622	7.622	7.622	7.622	601	-0.21(-2.73%)
Apr 23, 2024	7.450	7.837	7.450	7.837	2,243	+0.08(+1.05%)
Apr 22, 2024	7.405	7.755	7.405	7.755	921	+0.32(+4.31%)
Apr 19, 2024	7.430	7.435	7.430	7.435	696	-0.03(-0.34%)
Apr 18, 2024	7.210	7.460	7.210	7.460	3,149	+0.24(+3.32%)
Apr 17, 2024	7.220	7.220	7.220	7.220	1,257	-0.32(-4.24%)
Apr 16, 2024	7.540	7.660	7.540	7.540	906	+0.18(+2.45%)
Apr 15, 2024	7.360	7.360	7.360	7.360	222	-0.25(-3.29%)
Apr 12, 2024	7.560	7.610	7.560	7.610	328	-0.10(-1.30%)
Apr 11, 2024	7.700	7.740	7.560	7.710	2,399	+0.16(+2.12%)
Apr 10, 2024	7.550	7.550	7.550	7.550	5,871	+0.17(+2.30%)
Apr 09, 2024	7.550	7.550	7.380	7.380	740	-0.08(-1.02%)
Apr 08, 2024	7.456	7.456	7.456	7.456	309	-0.04(-0.52%)
Apr 05, 2024	7.455	7.495	7.455	7.495	745	-0.10(-1.27%)
Apr 04, 2024	7.418	7.592	7.418	7.592	467	+0.15(+2.04%)
Apr 03, 2024	7.440	7.440	7.440	7.440	584	+0.12(+1.64%)
Apr 02, 2024	7.250	7.320	7.250	7.320	2,347	-0.12(-1.61%)
Apr 01, 2024	7.457	7.457	7.060	7.440	2,910	+0.26(+3.62%)
Mar 28, 2024	7.415	7.415	7.180	7.180	5,485	-0.10(-1.37%)
Mar 27, 2024	7.260	7.280	7.260	7.280	362,450	-0.05(-0.62%)
Mar 26, 2024	7.200	7.325	7.200	7.325	522	+0.13(+1.74%)
Mar 25, 2024	7.200	7.200	7.200	7.200	323	-0.21(-2.77%)
Mar 22, 2024	7.360	7.530	7.359	7.405	4,275	+0.14(+1.86%)
Mar 21, 2024	7.270	7.270	7.270	7.270	250	-0.06(-0.82%)
Mar 19, 2024				7.330	97	-0.13(-1.74%)
Mar 18, 2024	7.460	7.460	7.460	7.460	327	-0.08(-1.06%)
Mar 15, 2024	7.260	7.540	7.260	7.540	2,088	+0.20(+2.65%)
Mar 14, 2024	7.365	7.400	7.290	7.345	5,137	+0.14(+2.01%)
Mar 12, 2024				7.200	90	-0.21(-2.83%)
Mar 08, 2024				7.410	195	+0.00(+0.00%)
Mar 07, 2024	7.410	7.410	7.410	7.410	897	+0.11(+1.51%)
Mar 06, 2024	7.240	7.300	7.240	7.300	970	+0.22(+3.11%)
Mar 05, 2024	7.224	7.430	7.080	7.080	51,048	-0.17(-2.34%)
Mar 04, 2024	7.350	7.350	7.250	7.250	460	-0.08(-1.16%)
Mar 01, 2024	7.335	7.335	7.335	7.335	2,695	-0.26(-3.49%)
Feb 29, 2024	7.475	7.645	7.240	7.600	3,633	+0.28(+3.83%)
Feb 28, 2024	7.320	7.320	7.320	7.320	225	-0.25(-3.26%)
Feb 27, 2024	7.200	7.567	7.060	7.567	1,839	+0.26(+3.59%)
Feb 26, 2024	7.000	7.305	7.000	7.305	3,424	+0.35(+5.11%)
Feb 23, 2024	7.260	7.260	6.950	6.950	3,096	-0.65(-8.55%)
Feb 22, 2024	7.600	7.600	7.600	7.600	222	+0.16(+2.15%)
Feb 21, 2024	7.425	7.600	7.425	7.440	2,086	-0.16(-2.11%)
Feb 20, 2024	7.500	7.626	7.470	7.600	3,279	+0.42(+5.88%)
Feb 16, 2024	7.250	7.480	7.010	7.178	1,071	+0.07(+0.96%)
Feb 15, 2024	7.110	7.110	7.110	7.110	292	-0.04(-0.58%)
Feb 14, 2024	6.880	7.152	6.820	7.152	515	+0.18(+2.60%)
Feb 13, 2024	6.970	6.970	6.970	6.970	323	-0.04(-0.57%)
Feb 12, 2024	7.000	7.140	6.900	7.010	989	-0.12(-1.68%)
Feb 09, 2024	7.045	7.130	7.040	7.130	15,960	+0.11(+1.57%)
Feb 08, 2024	7.050	7.050	7.014	7.020	4,756	+0.33(+4.93%)
Feb 07, 2024	6.690	6.690	6.690	6.690	165	+0.12(+1.83%)
Feb 06, 2024	6.800	6.800	6.570	6.570	1,106	-0.46(-6.54%)
Feb 05, 2024	6.800	7.030	6.560	7.030	4,188	+0.32(+4.77%)
Feb 02, 2024	7.000	7.020	6.710	6.710	9,284	-0.19(-2.75%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Hellenic Telecommunications Organization S.A. (OP: HLTOY )

Historical Prices