Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/6/2016	-2.00 / -2.99%	65.00	65.00	65.00	65.00	65.00	26.10	360,160
10/5/2016	0.00 / 0.00%	65.10	67.00	65.00	67.00	66.39	26.91	241,220
10/4/2016	+1.60 / +2.45%	67.40	67.40	64.50	67.00	64.77	26.91	880
10/3/2016	+0.40 / +0.62%	67.60	67.60	65.40	65.40	66.09	26.26	1,150
9/30/2016	-2.80 / -4.13%	67.50	67.50	65.00	65.00	66.23	26.10	770
9/29/2016	0.00 / 0.00%	67.80	67.90	67.70	67.80	67.80	27.23	1,100
9/28/2016	+3.30 / +5.12%	67.80	67.80	66.00	67.80	67.16	27.23	2,010
9/27/2016	+0.50 / +0.78%	65.90	65.90	64.50	64.50	64.62	25.90	650
9/26/2016	0.00 / 0.00%	64.00	64.00	64.00	64.00	64.00	25.70	2,430
9/23/2016	+0.50 / +0.79%	65.40	65.40	64.00	64.00	64.70	25.70	50
9/22/2016	+0.50 / +0.79%	63.00	65.40	62.00	63.50	62.03	25.50	1,580
9/21/2016	0.00 / 0.00%	63.00	63.00	63.00	63.00	63.00	25.30	30
9/20/2016	+1.00 / +1.61%	64.00	64.50	63.00	63.00	63.16	25.30	5,700
9/19/2016	-3.90 / -5.92%	65.80	65.90	62.00	62.00	62.73	24.90	1,100
9/16/2016	-2.10 / -3.09%	68.00	68.00	64.20	65.90	66.53	26.46	80
9/15/2016	+1.00 / +1.49%	68.00	68.00	68.00	68.00	68.00	27.31	10
9/14/2016	+3.90 / +6.18%	63.10	67.50	63.00	67.00	63.47	26.91	2,190
9/13/2016	-2.90 / -4.39%	65.20	65.50	63.10	63.10	63.64	25.34	1,430
9/12/2016	-0.50 / -0.75%	66.50	66.50	66.00	66.00	66.49	26.50	1,940
9/9/2016	-0.50 / -0.75%	68.00	68.00	66.50	66.50	67.05	26.71	3,490
9/8/2016	+0.50 / +0.75%	68.00	68.00	67.00	67.00	67.03	26.91	2,730
9/7/2016	0.00 / 0.00%	66.50	66.50	66.50	66.50	66.50	26.71	2,150
9/6/2016	-0.50 / -0.75%	67.00	67.50	66.50	66.50	67.02	26.71	6,520
9/5/2016	0.00 / 0.00%	67.00	67.50	67.00	67.00	67.14	26.91	1,400
9/1/2016	0.00 / 0.00%	67.50	67.50	67.00	67.00	67.25	26.91	1,300
8/31/2016	-3.00 / -4.29%	70.00	70.00	67.00	67.00	67.54	26.91	1,910
8/30/2016	0.00 / 0.00%	67.00	70.50	67.00	70.00	67.47	28.11	5,010
8/29/2016	0.00 / 0.00%	68.00	70.00	68.00	70.00	69.05	28.11	4,200
8/26/2016	+1.00 / +1.45%	65.50	70.00	65.50	70.00	69.32	28.11	2,640
8/25/2016	-3.00 / -4.17%	69.00	69.50	68.00	69.00	68.91	27.71	4,600

<<Previous 30 days Next 30 days>>

HTL News

25/12	HTL: Notification Affiliated person trade
24/12	HTL: Report affiliated person trade
24/12	HTL: Report on change of ownership of major shareholders
12/12	HTL: Notification Affiliated person trade
03/12	HTL: Change in personnel

More News

Related Companies

	Volume	Price	Change
CMC	2,100	5.50	-5.17%
CTF	159,700	21.95	2.57%
DAS	0	6.00	0.00%
GGG	3,400	2.00	5.26%
HAX	1,108,500	17.65	-1.67%
SVC	1,600	21.80	6.08%
TMT	282,100	8.60	6.97%
VMA	0	3.60	0.00%