Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/20/2016	+1.50 / +2.88%	53.50	53.50	53.50	53.50	53.50	23.99	10
12/19/2016	-1.00 / -1.89%	52.90	52.90	51.00	52.00	51.35	23.32	470
12/16/2016	0.00 / 0.00%	53.00	53.00	53.00	53.00	53.00	23.77	100
12/15/2016	0.00 / 0.00%	53.00	53.00	53.00	53.00	53.00	23.77	80
12/14/2016	0.00 / 0.00%	54.00	54.00	53.00	53.00	53.50	23.77	170
12/13/2016	+3.00 / +6.00%	53.50	53.50	53.00	53.00	53.25	23.77	130
12/12/2016	-3.50 / -6.54%	53.90	53.90	50.00	50.00	53.57	22.42	840
12/9/2016	+0.50 / +0.94%	53.90	53.90	53.00	53.50	53.54	23.99	9,040
12/8/2016	-3.00 / -5.36%	56.00	56.00	53.00	53.00	54.36	23.77	6,530
12/7/2016	0.00 / 0.00%	56.00	56.00	56.00	56.00	56.00	25.11	2,010
12/6/2016	-1.90 / -3.28%	57.00	57.00	56.00	56.00	56.50	25.11	1,110
12/5/2016	0.00 / 0.00%	57.90	57.90	57.90	57.90	57.90	25.96	0
12/2/2016	+0.90 / +1.58%	57.90	57.90	57.90	57.90	57.90	25.96	300
12/1/2016	-0.90 / -1.55%	56.00	57.00	56.00	57.00	57.00	25.56	1,000
11/30/2016	-0.10 / -0.17%	58.00	58.00	57.90	57.90	57.95	25.96	3,670
11/29/2016	-0.90 / -1.53%	58.00	58.00	58.00	58.00	58.00	26.01	100
11/28/2016	-1.00 / -1.67%	58.90	58.90	58.90	58.90	58.90	26.41	600
11/25/2016	-1.10 / -1.80%	61.10	61.10	59.90	59.90	60.50	26.86	520
11/24/2016	-0.90 / -1.45%	61.00	61.90	61.00	61.00	61.33	27.36	1,500
11/23/2016	-0.10 / -0.16%	62.00	62.00	61.00	61.90	61.73	27.76	350
11/22/2016	+1.50 / +2.48%	60.40	62.00	60.40	62.00	61.27	27.80	1,730
11/21/2016	0.00 / 0.00%	60.50	60.60	56.30	60.50	60.33	27.13	5,520
11/18/2016	-3.10 / -4.87%	61.00	61.00	59.60	60.50	60.52	27.13	3,470
11/17/2016	0.00 / 0.00%	63.60	63.60	63.60	63.60	63.60	28.52	0
11/16/2016	+0.60 / +0.95%	61.00	63.60	61.00	63.60	62.81	28.52	1,210
11/15/2016	-1.40 / -2.17%	63.80	63.90	61.00	63.00	62.92	28.25	890
11/14/2016	-0.10 / -0.16%	60.30	64.40	60.20	64.40	63.64	28.88	220
11/11/2016	-0.10 / -0.15%	60.10	64.50	60.10	64.50	62.30	28.92	2,180
11/10/2016	-0.30 / -0.46%	64.90	64.90	64.60	64.60	64.75	28.97	1,000
11/9/2016	+0.10 / +0.15%	64.90	64.90	64.90	64.90	64.90	29.10	500

<<Previous 30 days Next 30 days>>

HTL News

31/10	HTL: Change in personnel
30/10	HTL: Resolution on the AGM (collecting shareholders’ written opinions)
17/10	HTL: Supplement the materials of collecting shareholders' written opinions via the website
27/09	HTL: Record date for collecting shareholders’ written opinions
24/09	HTL: Plan for collecting shareholders' written opinions

More News

Related Companies

	Volume	Price	Change
CMC	0	6.80	0.00%
CTF	318,500	32.00	-0.93%
DAS	0	6.30	0.00%
GGG	2,200	3.90	-4.88%
HAX	583,200	17.00	-0.58%
SVC	100	25.00	-1.77%
TMT	22,200	7.46	-0.53%
VMA	0	3.60	0.00%