Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/28/2018	-1.60 / -5.63%	26.75	26.80	26.75	26.80	26.78	13.01	400
5/25/2018	+1.60 / +5.97%	24.95	28.40	24.95	28.40	25.32	13.78	1,540
5/24/2018	+0.90 / +3.47%	25.90	26.90	25.90	26.80	26.38	13.01	170
5/23/2018	+1.20 / +4.86%	25.90	25.90	25.90	25.90	25.90	12.57	40
5/22/2018	+1.20 / +5.11%	22.40	24.90	21.90	24.70	22.22	11.99	1,080
5/21/2018	-1.75 / -6.93%	24.50	26.85	23.50	23.50	23.79	11.41	2,270
5/18/2018	-1.65 / -6.13%	27.20	27.65	25.25	25.25	26.34	12.26	320
5/17/2018	+0.40 / +1.51%	24.65	26.90	24.65	26.90	25.24	13.06	1,030
5/16/2018	-1.95 / -6.85%	26.50	27.95	26.50	26.50	26.55	12.86	1,130
5/15/2018	+0.55 / +1.97%	27.90	28.50	26.00	28.45	26.36	13.81	1,290
5/14/2018	-2.10 / -7.00%	27.90	27.90	27.90	27.90	27.90	13.54	20
5/11/2018	+1.55 / +5.45%	30.35	30.35	26.50	30.00	29.30	14.56	1,630
5/10/2018	-2.10 / -6.87%	28.45	28.45	28.45	28.45	28.45	13.81	70
5/9/2018	+0.20 / +0.66%	28.25	30.55	28.25	30.55	29.40	14.83	570
5/8/2018	+1.90 / +6.68%	30.35	30.35	30.35	30.35	30.35	14.73	150
5/7/2018	+1.85 / +6.95%	28.45	28.45	28.45	28.45	28.45	13.81	200
5/4/2018	0.00 / 0.00%	24.75	28.40	24.75	26.60	24.86	12.91	7,080
5/3/2018	0.00 / 0.00%	24.80	28.45	24.80	26.60	25.00	12.91	120
5/2/2018	-1.90 / -6.67%	29.80	30.40	26.60	26.60	27.27	12.91	110
4/27/2018	-1.95 / -6.40%	28.50	28.50	28.50	28.50	28.50	13.83	10
4/26/2018	0.00 / 0.00%	28.35	30.50	28.35	30.45	30.43	14.78	460
4/24/2018	+0.95 / +3.22%	30.00	30.50	27.80	30.45	29.79	14.78	470
4/23/2018	+1.50 / +5.36%	28.90	29.50	28.90	29.50	29.20	14.32	600
4/20/2018	-2.00 / -6.67%	31.80	31.80	27.90	28.00	28.14	13.59	1,670
4/19/2018	+1.05 / +3.63%	27.50	30.00	27.50	30.00	28.38	14.56	1,480
4/18/2018	-0.05 / -0.17%	29.00	29.00	27.00	28.95	27.63	14.05	47,410
4/17/2018	-1.00 / -3.33%	28.00	29.00	27.95	29.00	28.57	14.08	2,240
4/16/2018	+1.90 / +6.76%	30.00	30.00	30.00	30.00	30.00	14.56	20
4/13/2018	-1.90 / -6.33%	28.10	28.10	28.10	28.10	28.10	13.64	10
4/12/2018	+1.40 / +4.90%	28.60	30.00	26.60	30.00	28.02	14.56	2,570

<<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	400	6.80	4.62%
CTF	685,300	32.30	6.78%
DAS	0	6.30	0.00%
GGG	0	4.10	0.00%
HAX	2,575,000	17.10	-1.16%
SVC	2,400	25.45	4.73%
TMT	38,100	7.50	-2.98%
VMA	0	3.60	0.00%