Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/3/2017	-0.10 / -0.32%	31.30	31.30	31.00	31.00	31.13	13.13	7,100
2/2/2017	+0.60 / +1.97%	31.00	31.20	30.80	31.10	30.98	13.17	7,300
1/25/2017	+0.40 / +1.33%	30.00	30.90	30.00	30.50	30.21	12.92	4,500
1/24/2017	+0.20 / +0.67%	30.20	30.20	29.60	30.10	29.74	12.75	6,900
1/23/2017	0.00 / 0.00%	29.90	29.90	29.90	29.90	29.90	12.66	0
1/20/2017	+0.60 / +2.05%	29.70	29.90	29.70	29.90	29.81	12.66	2,100
1/19/2017	-0.40 / -1.35%	29.50	29.50	29.30	29.30	29.33	12.41	1,400
1/18/2017	-0.10 / -0.34%	29.70	29.70	29.70	29.70	29.70	12.58	100
1/17/2017	0.00 / 0.00%	29.00	29.80	28.00	29.80	28.40	12.62	700
1/16/2017	-1.70 / -5.40%	30.00	30.00	28.80	29.80	28.96	12.62	2,080
1/13/2017	+2.50 / +8.62%	29.80	31.50	29.80	31.50	30.65	13.34	2,000
1/12/2017	0.00 / 0.00%	29.00	29.00	29.00	29.00	29.00	12.28	1,700
1/11/2017	-0.30 / -1.02%	29.70	29.70	29.00	29.00	29.42	12.28	2,500
1/10/2017	0.00 / 0.00%	29.30	29.30	29.30	29.30	29.30	12.41	0
1/9/2017	0.00 / 0.00%	29.30	29.30	29.30	29.30	29.30	12.41	0
1/6/2017	+0.90 / +3.17%	29.30	29.30	29.30	29.30	29.30	12.41	100
1/5/2017	-0.60 / -2.07%	28.60	28.60	28.40	28.40	28.47	11.90	2,000
1/4/2017	-0.50 / -1.69%	29.50	29.50	29.00	29.00	29.07	12.15	2,210
1/3/2017	-0.10 / -0.34%	29.30	29.50	29.00	29.50	29.05	12.36	1,100
12/30/2016	-0.30 / -1.00%	29.80	29.80	29.60	29.60	29.77	12.40	800
12/29/2016	-0.10 / -0.33%	29.50	29.90	29.50	29.90	29.79	12.53	5,510
12/28/2016	-0.30 / -0.99%	30.40	30.40	29.60	30.00	30.21	12.57	3,000
12/27/2016	+0.10 / +0.33%	29.50	30.30	29.50	30.30	29.73	12.70	1,400
12/26/2016	-0.10 / -0.33%	31.00	31.00	29.10	30.20	30.88	12.66	1,710
12/23/2016	+1.70 / +5.94%	30.30	30.30	30.30	30.30	30.30	12.70	1,000
12/22/2016	-1.90 / -6.23%	28.60	28.60	28.60	28.60	28.60	11.99	100
12/21/2016	0.00 / 0.00%	30.50	30.50	30.50	30.50	30.50	12.78	0
12/20/2016	0.00 / 0.00%	30.60	30.60	30.50	30.50	30.52	12.78	10,100
12/19/2016	0.00 / 0.00%	30.50	30.50	30.50	30.50	30.50	12.78	15,000
12/16/2016	0.00 / 0.00%	29.20	30.50	29.20	30.50	29.20	12.78	1,100

<<Previous 30 days Next 30 days>>

HTC News

16/11	HTC: Notice of record date for Cash dividend payment
09/11	HTC: Board Resolution No.108
09/11	HTC: Board Resolution
23/10	HTC: Financial Statement Quarter 3/2020 (holding company)
23/10	HTC: Financial Statement Quarter 3/2020

More News

Related Companies

	Volume	Price	Change
ABR	0	13.50	0.00%
AMD	0	1.10	0.00%
AST	24,000	76.80	1.19%
BSC	0	12.30	0.00%
BTT	0	37.50	0.00%
CEN	38,500	2.20	-8.33%
CMV	0	8.48	0.00%
DGW	1,593,000	43.55	-1.02%
FRT	1,133,200	160.00	0.95%
GCB	300	6.10	0.00%