Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/28/2017	-3.00 / -6.39%	46.95	46.95	43.95	43.95	46.01	17.65	2,630
3/27/2017	-2.95 / -5.91%	49.90	49.90	46.95	46.95	47.04	18.85	4,230
3/24/2017	0.00 / 0.00%	49.90	49.90	49.90	49.90	49.90	20.04	0
3/23/2017	-0.10 / -0.20%	47.00	49.90	47.00	49.90	47.83	20.04	690
3/22/2017	+0.50 / +1.01%	50.00	50.00	50.00	50.00	50.00	20.08	2,000
3/21/2017	-0.50 / -1.00%	49.50	49.50	49.50	49.50	49.50	19.88	360
3/20/2017	0.00 / 0.00%	47.00	50.00	47.00	50.00	48.50	20.08	50
3/17/2017	-0.40 / -0.79%	50.00	50.00	50.00	50.00	50.00	20.08	330
3/16/2017	+2.40 / +5.00%	48.00	50.40	48.00	50.40	50.00	20.24	360
3/15/2017	0.00 / 0.00%	46.00	48.00	45.00	48.00	46.41	19.28	1,530
3/14/2017	-2.00 / -4.00%	49.90	49.90	48.00	48.00	48.95	19.28	130
3/13/2017	0.00 / 0.00%	50.00	50.00	50.00	50.00	50.00	20.08	0
3/10/2017	0.00 / 0.00%	50.00	50.00	50.00	50.00	50.00	20.08	0
3/9/2017	-2.00 / -3.85%	50.00	50.00	50.00	50.00	50.00	20.08	320
3/8/2017	+2.00 / +4.00%	52.00	52.00	52.00	52.00	52.00	20.88	10
3/7/2017	0.00 / 0.00%	49.00	50.00	49.00	50.00	49.06	20.08	1,060
3/6/2017	0.00 / 0.00%	49.00	50.00	47.80	50.00	48.65	20.08	740
3/3/2017	0.00 / 0.00%	50.00	50.00	50.00	50.00	50.00	20.08	0
3/2/2017	+0.20 / +0.40%	51.00	51.00	50.00	50.00	50.00	20.08	520
3/1/2017	-3.70 / -6.92%	50.00	50.10	49.80	49.80	49.81	20.00	2,610
2/28/2017	-1.00 / -1.83%	51.00	53.50	51.00	53.50	52.25	21.49	1,080
2/27/2017	0.00 / 0.00%	54.50	54.50	54.50	54.50	54.50	21.89	20
2/24/2017	+3.50 / +6.86%	53.00	54.50	53.00	54.50	54.46	21.89	1,010
2/23/2017	0.00 / 0.00%	51.00	51.00	51.00	51.00	51.00	20.48	0
2/22/2017	-3.00 / -5.56%	51.00	51.00	51.00	51.00	51.00	20.48	40
2/21/2017	+1.50 / +2.86%	54.00	54.00	54.00	54.00	54.00	21.69	10
2/20/2017	0.00 / 0.00%	52.50	52.50	52.50	52.50	52.50	21.08	1,000
2/17/2017	+0.50 / +0.96%	52.00	52.50	52.00	52.50	52.25	21.08	80
2/16/2017	0.00 / 0.00%	52.00	52.00	52.00	52.00	52.00	20.88	240
2/15/2017	-1.00 / -1.89%	50.00	52.00	50.00	52.00	50.00	20.88	620

<<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	200	6.20	0.00%
CTF	56,300	21.70	-1.14%
DAS	0	6.00	0.00%
GGG	0	1.90	0.00%
HAX	1,736,500	17.70	2.91%
SVC	100	20.70	-0.72%
TMT	28,400	8.04	6.91%
VMA	0	3.60	0.00%