Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/23/2015	-2.50 / -3.70%	68.00	68.00	65.00	65.00	66.23	17.51	770
4/22/2015	+2.00 / +3.05%	63.00	69.50	63.00	67.50	65.08	18.19	630
4/21/2015	+4.00 / +6.50%	62.00	65.50	62.00	65.50	65.08	17.65	5,900
4/20/2015	+0.50 / +0.82%	63.00	64.00	61.00	61.50	61.73	16.57	1,620
4/17/2015	0.00 / 0.00%	60.00	61.00	59.50	61.00	60.00	16.44	3,550
4/16/2015	-3.50 / -5.43%	61.00	64.50	60.00	61.00	60.40	16.44	11,640
4/15/2015	0.00 / 0.00%	67.50	68.00	64.50	64.50	65.37	17.38	6,180
4/14/2015	+4.00 / +6.61%	64.00	64.50	61.00	64.50	63.00	17.38	3,730
4/13/2015	+3.50 / +6.14%	60.50	60.50	60.50	60.50	60.50	16.30	20,480
4/10/2015	+3.50 / +6.54%	57.00	57.00	57.00	57.00	57.00	15.36	5,290
4/9/2015	+3.50 / +7.00%	53.50	53.50	53.50	53.50	53.50	14.42	2,140
4/8/2015	+3.00 / +6.38%	50.00	50.00	48.50	50.00	50.00	13.47	4,980
4/7/2015	+3.00 / +6.82%	47.00	47.00	47.00	47.00	47.00	12.66	5,990
4/6/2015	+1.00 / +2.33%	43.00	45.50	43.00	44.00	43.40	11.86	3,180
4/3/2015	-0.50 / -1.15%	43.50	43.50	43.00	43.00	43.25	11.59	220
4/2/2015	-0.50 / -1.14%	43.50	43.50	43.50	43.50	43.50	11.72	1,020
4/1/2015	+2.30 / +5.52%	41.70	44.00	41.60	44.00	42.38	11.86	3,610
3/31/2015	-0.10 / -0.24%	41.80	42.00	41.70	41.70	41.80	11.24	40
3/30/2015	-0.60 / -1.42%	41.80	42.20	41.80	41.80	42.11	11.26	3,040
3/27/2015	+0.20 / +0.47%	42.40	42.50	42.40	42.40	42.43	11.42	170
3/26/2015	+1.60 / +3.94%	40.00	42.50	40.00	42.20	40.06	11.37	7,040
3/25/2015	-2.00 / -4.69%	40.30	40.60	40.30	40.60	40.45	10.94	1,130
3/24/2015	-0.10 / -0.23%	40.00	42.60	39.80	42.60	40.35	11.48	400,953
3/23/2015	-2.30 / -5.11%	43.20	43.20	42.70	42.70	43.00	11.51	2,000
3/20/2015	+1.00 / +2.27%	41.50	45.00	41.50	45.00	43.76	12.13	1,050
3/19/2015	0.00 / 0.00%	44.90	44.90	41.00	44.00	44.00	11.86	11,480
3/18/2015	+0.20 / +0.46%	45.00	45.00	44.00	44.00	44.00	11.86	30
3/17/2015	-0.20 / -0.45%	44.90	44.90	42.80	43.80	43.80	11.80	2,940
3/16/2015	+2.60 / +6.28%	42.00	44.20	40.60	44.00	44.00	11.86	6,780
3/13/2015	+1.40 / +3.50%	40.50	41.40	40.50	41.40	41.40	11.16	1,350

<<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	6.70	0.00%
CTF	55,600	27.45	1.67%
DAS	0	6.30	0.00%
GGG	200	3.80	-5.00%
HAX	1,580,700	15.40	-4.05%
SVC	100	23.70	-0.84%
TMT	7,500	6.79	-0.15%
VMA	0	3.60	0.00%