Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/28/2015	-0.50 / -0.68%	72.50	73.00	72.00	72.50	72.94	20.10	12,670
5/27/2015	+1.50 / +2.10%	72.00	73.00	71.00	73.00	71.75	20.24	3,130
5/26/2015	-0.50 / -0.69%	71.50	71.50	71.50	71.50	71.50	19.27	40
5/25/2015	+3.00 / +4.35%	69.00	72.00	69.00	72.00	70.52	19.40	11,430
5/22/2015	0.00 / 0.00%	68.00	70.00	65.00	69.00	66.67	18.59	180
5/21/2015	+2.50 / +3.76%	66.50	69.00	66.00	69.00	66.67	18.59	3,060
5/20/2015	+0.50 / +0.76%	66.00	66.50	66.00	66.50	66.39	17.92	4,790
5/19/2015	+3.00 / +4.76%	63.00	66.00	63.00	66.00	63.30	17.78	6,540
5/18/2015	0.00 / 0.00%	63.00	63.00	61.00	63.00	61.48	16.98	1,350
5/15/2015	0.00 / 0.00%	62.00	63.00	61.00	63.00	61.84	16.98	4,770
5/14/2015	0.00 / 0.00%	62.00	63.00	62.00	63.00	62.50	16.98	4,260
5/13/2015	+1.00 / +1.61%	63.00	63.00	61.00	63.00	61.92	16.98	3,020
5/12/2015	0.00 / 0.00%	62.50	63.00	61.00	62.00	61.95	16.71	4,520
5/11/2015	-2.00 / -3.13%	64.00	64.00	62.00	62.00	62.50	16.71	160
5/8/2015	0.00 / 0.00%	64.00	64.00	64.00	64.00	64.00	17.25	10
5/7/2015	0.00 / 0.00%	64.00	64.00	60.00	64.00	62.02	17.25	5,310
5/6/2015	-0.50 / -0.78%	64.50	64.50	64.00	64.00	64.17	17.25	5,470
5/5/2015	-0.50 / -0.77%	64.50	64.50	64.00	64.50	64.38	17.38	4,440
5/4/2015	-0.50 / -0.76%	65.50	66.50	63.50	65.00	63.68	17.51	4,020
4/27/2015	+0.50 / +0.77%	66.50	66.50	64.00	65.50	65.26	17.65	950
4/24/2015	0.00 / 0.00%	67.00	67.00	64.50	65.00	65.26	17.51	1,900
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

<<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%