Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/31/2010	-0.80 / -2.01%	39.10	39.10	39.00	39.00	39.00	3.54	17,000
8/30/2010	+0.30 / +0.76%	42.00	42.50	39.80	39.80	39.80	3.61	11,200
8/27/2010	0.00 / 0.00%	40.20	40.20	39.50	39.50	39.50	3.58	5,100
8/26/2010	-2.50 / -5.95%	40.00	40.10	39.50	39.50	39.50	3.58	5,200
8/25/2010	-2.50 / -5.62%	40.50	42.00	40.50	42.00	42.00	3.81	4,900
8/24/2010	-1.50 / -3.26%	44.40	44.50	42.80	44.50	44.50	4.04	4,700
8/23/2010	-0.60 / -1.29%	49.20	49.30	43.60	46.00	46.00	4.17	5,900
8/20/2010	-3.40 / -6.80%	48.00	48.00	46.60	46.60	46.60	4.23	9,600
8/19/2010	0.00 / 0.00%	50.50	50.50	50.00	50.00	50.00	4.54	800
8/18/2010	-1.00 / -1.96%	50.00	50.20	50.00	50.00	50.00	4.54	1,400
8/17/2010	-1.00 / -1.92%	51.00	51.00	51.00	51.00	51.00	4.55	1,400
8/16/2010	+0.50 / +0.97%	52.00	52.00	52.00	52.00	52.00	4.64	10,100
8/13/2010	0.00 / 0.00%	51.50	51.50	51.40	51.50	51.50	4.60	1,600
8/12/2010	-0.50 / -0.96%	52.00	52.00	48.50	51.50	51.50	4.60	29,300
8/11/2010	+0.10 / +0.19%	52.00	52.50	52.00	52.00	52.00	4.64	9,300
8/10/2010	+0.10 / +0.19%	52.40	52.40	51.80	51.90	51.90	4.63	23,100
8/9/2010	-0.10 / -0.19%	52.00	52.00	51.70	51.80	51.80	4.62	44,300
8/6/2010	0.00 / 0.00%	52.00	52.00	51.90	51.90	51.90	4.63	16,400
8/5/2010	-0.10 / -0.19%	52.00	52.30	51.90	51.90	51.90	4.63	15,400
8/4/2010	0.00 / 0.00%	52.50	52.50	51.80	52.00	52.00	4.64	19,300
8/3/2010	-0.20 / -0.38%	51.70	52.00	51.70	52.00	52.00	4.64	15,500
8/2/2010	+0.20 / +0.38%	52.10	52.20	51.80	52.20	52.20	4.66	41,000
7/30/2010	-0.30 / -0.57%	52.00	52.50	52.00	52.00	52.00	4.64	40,900
7/29/2010	+0.30 / +0.58%	52.00	52.50	51.90	52.30	52.30	4.67	34,400
7/28/2010	-0.30 / -0.57%	52.00	52.10	51.70	52.00	52.00	4.64	76,500
7/27/2010	+0.30 / +0.58%	52.40	52.40	51.90	52.30	52.30	4.67	39,500
7/26/2010	-0.30 / -0.57%	52.00	53.00	52.00	52.00	52.00	4.64	45,900
7/23/2010	-0.20 / -0.38%	52.20	52.70	52.10	52.30	52.30	4.67	37,400
7/22/2010	+0.50 / +0.96%	50.00	52.50	50.00	52.50	52.50	4.69	58,400
7/21/2010	-0.50 / -0.95%	52.90	52.90	51.00	52.00	52.00	4.64	54,500

<<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	100	13.00	0.00%
AMD	0	1.10	0.00%
AST	45,000	63.70	-1.55%
BSC	0	14.60	0.00%
BTT	0	38.50	0.00%
CEN	271,700	2.50	13.64%
CMV	100	8.38	-0.12%
DGW	3,014,000	44.50	1.48%
FRT	226,300	172.20	-1.03%
GCB	2,300	18.40	15.00%