Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/20/2017	+0.60 / +2.00%	30.60	30.60	30.60	30.60	30.60	13.67	3,200
9/19/2017	0.00 / 0.00%	30.00	30.00	30.00	30.00	30.00	13.40	0
9/18/2017	0.00 / 0.00%	30.00	30.00	30.00	30.00	30.00	13.40	200
9/15/2017	0.00 / 0.00%	30.00	30.00	30.00	30.00	30.00	13.40	100
9/14/2017	0.00 / 0.00%	30.00	30.00	30.00	30.00	30.00	13.40	0
9/13/2017	0.00 / 0.00%	30.00	30.00	30.00	30.00	30.00	13.40	0
9/12/2017	0.00 / 0.00%	30.00	30.00	30.00	30.00	30.00	13.40	600
9/11/2017	0.00 / 0.00%	30.00	30.00	30.00	30.00	30.00	13.40	500
9/8/2017	-1.00 / -3.23%	30.00	30.00	30.00	30.00	30.00	13.40	600
9/7/2017	0.00 / 0.00%	31.00	31.00	31.00	31.00	31.00	13.84	0
9/6/2017	0.00 / 0.00%	31.00	31.00	31.00	31.00	31.00	13.84	0
9/5/2017	0.00 / 0.00%	31.00	31.00	31.00	31.00	31.00	13.84	0
9/1/2017	0.00 / 0.00%	31.00	31.00	31.00	31.00	31.00	13.84	7,000
8/31/2017	+0.50 / +1.64%	31.00	31.00	31.00	31.00	31.00	13.84	5,900
8/30/2017	-0.50 / -1.61%	30.50	30.50	30.50	30.50	30.50	13.62	100
8/29/2017	-0.60 / -1.90%	31.50	31.50	31.00	31.00	31.03	13.84	16,600
8/28/2017	+1.10 / +3.61%	31.00	31.60	31.00	31.60	31.51	14.11	6,000
8/25/2017	+0.40 / +1.31%	30.60	31.00	30.60	31.00	30.86	13.62	3,100
8/24/2017	0.00 / 0.00%	30.50	31.70	30.50	30.60	31.42	13.44	10,100
8/23/2017	-0.40 / -1.29%	30.60	30.60	30.60	30.60	30.60	13.44	600
8/22/2017	+1.00 / +3.33%	30.50	31.00	30.50	31.00	30.74	13.62	9,900
8/21/2017	-1.00 / -3.23%	31.00	31.50	30.00	30.00	31.02	13.18	8,400
8/18/2017	-0.50 / -1.59%	31.50	31.50	31.00	31.00	31.49	13.62	10,100
8/17/2017	0.00 / 0.00%	31.50	31.50	31.30	31.50	31.46	13.84	7,500
8/16/2017	0.00 / 0.00%	31.50	31.50	31.50	31.50	31.50	13.84	5,520
8/15/2017	-0.20 / -0.63%	31.60	31.60	31.50	31.50	31.53	13.84	4,900
8/14/2017	+1.20 / +3.93%	31.00	31.80	30.10	31.70	31.57	13.93	10,600
8/11/2017	+1.50 / +5.17%	31.50	31.50	30.50	30.50	30.50	13.40	10,800
8/10/2017	0.00 / 0.00%	29.00	29.00	29.00	29.00	29.00	12.74	0
8/9/2017	0.00 / 0.00%	29.00	29.00	29.00	29.00	29.00	12.74	0

<<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	1,800	12.95	3.60%
AMD	0	1.10	0.00%
AST	20,300	59.50	0.00%
BSC	0	14.60	0.00%
BTT	0	38.15	0.00%
CEN	0	2.10	0.00%
CMV	52,000	9.09	6.94%
DGW	914,400	33.10	-0.75%
FRT	347,600	167.20	-1.88%
GCB	5,300	17.00	-1.16%