Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/3/2020	+0.80 / +5.11%	15.65	16.45	15.65	16.45	16.05	9.86	4,160
1/31/2020	-1.15 / -6.85%	16.80	17.95	15.65	15.65	16.41	9.38	2,560
1/30/2020	0.00 / 0.00%	16.80	16.80	15.75	16.80	16.46	10.07	790
1/22/2020	0.00 / 0.00%	17.00	17.00	16.80	16.80	16.90	10.07	110
1/21/2020	-3.20 / -16.00%	18.00	18.00	16.80	16.80	17.95	10.07	780
1/20/2020	0.00 / 0.00%	20.10	20.10	20.00	20.00	20.05	10.79	5,560
1/17/2020	0.00 / 0.00%	20.90	20.90	19.90	20.00	20.13	10.79	4,670
1/16/2020	0.00 / 0.00%	20.00	20.00	19.50	20.00	20.00	10.79	1,000
1/15/2020	+0.60 / +3.09%	19.55	20.00	19.40	20.00	19.57	10.79	12,010
1/14/2020	+1.20 / +6.59%	18.20	19.40	18.20	19.40	18.33	10.47	4,910
1/13/2020	-0.40 / -2.15%	18.30	18.30	18.20	18.20	18.25	9.82	5,340
1/10/2020	+0.60 / +3.33%	18.00	18.60	18.00	18.60	18.10	10.03	1,160
1/9/2020	-0.40 / -2.17%	17.90	18.00	17.90	18.00	17.95	9.71	100
1/8/2020	+1.00 / +5.75%	16.40	18.40	16.40	18.40	17.40	9.93	70
1/7/2020	-1.30 / -6.95%	18.50	18.50	17.40	17.40	17.65	9.39	170
1/6/2020	-0.10 / -0.53%	17.50	18.70	17.50	18.70	18.10	10.09	60
1/3/2020	-0.10 / -0.53%	17.60	18.80	17.60	18.80	18.18	10.14	110
1/2/2020	+1.20 / +6.78%	16.70	18.90	16.70	18.90	16.87	10.20	830
12/31/2019	-1.30 / -6.84%	19.00	19.30	17.70	17.70	18.43	9.55	470
12/30/2019	0.00 / 0.00%	19.00	19.60	19.00	19.00	19.15	10.25	60
12/27/2019	+0.40 / +2.15%	19.00	19.00	19.00	19.00	19.00	10.25	10
12/26/2019	+1.10 / +6.29%	17.40	18.60	17.40	18.60	18.00	10.03	90
12/25/2019	-1.00 / -5.41%	18.50	19.30	17.50	17.50	18.20	9.44	180
12/24/2019	+0.50 / +2.78%	18.00	18.50	18.00	18.50	18.18	9.98	1,100
12/23/2019	0.00 / 0.00%	18.00	18.00	18.00	18.00	18.00	9.71	100
12/20/2019	0.00 / 0.00%	18.00	18.00	18.00	18.00	18.00	9.71	0
12/19/2019	+0.05 / +0.28%	18.00	18.00	18.00	18.00	18.00	9.71	4,000
12/18/2019	0.00 / 0.00%	18.00	18.00	17.95	17.95	17.98	9.68	150
12/17/2019	+0.70 / +4.06%	17.25	17.95	17.25	17.95	17.65	9.68	510
12/16/2019	-0.75 / -4.17%	18.00	18.00	17.25	17.25	17.63	9.31	710

<<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	600	6.50	0.00%
CTF	81,500	29.90	-0.17%
DAS	0	6.30	0.00%
GGG	0	4.10	0.00%
HAX	942,100	17.15	1.18%
SVC	0	24.30	0.00%
TMT	170,400	7.56	1.89%
VMA	0	3.60	0.00%