Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/4/2017	0.00 / 0.00%	43.50	44.00	43.50	44.00	43.68	19.73	500
5/3/2017	+2.00 / +4.76%	42.00	44.60	41.20	44.00	42.26	19.73	5,120
4/28/2017	-3.00 / -6.67%	45.80	45.80	42.00	42.00	44.00	18.83	510
4/27/2017	+1.00 / +2.27%	45.00	45.50	45.00	45.00	45.33	20.18	1,250
4/26/2017	0.00 / 0.00%	45.70	45.70	43.00	44.00	45.28	19.73	2,400
4/25/2017	-0.70 / -1.57%	44.70	44.70	44.00	44.00	44.60	19.73	860
4/24/2017	-3.25 / -6.78%	44.70	46.95	44.70	44.70	45.26	20.05	480
4/21/2017	0.00 / 0.00%	47.95	47.95	47.95	47.95	47.95	21.50	10
4/20/2017	+2.00 / +4.35%	47.95	47.95	47.95	47.95	47.95	21.50	10
4/19/2017	0.00 / 0.00%	45.90	46.00	45.50	45.95	45.84	20.61	190
4/18/2017	0.00 / 0.00%	45.95	46.00	45.90	45.95	45.95	20.61	2,180
4/17/2017	-0.05 / -0.11%	45.00	45.95	45.00	45.95	45.48	20.61	80
4/14/2017	+2.00 / +4.55%	46.00	46.00	46.00	46.00	46.00	20.63	450
4/13/2017	+1.50 / +3.53%	44.00	45.00	44.00	44.00	44.25	19.73	260
4/12/2017	-2.50 / -5.56%	44.90	46.50	41.90	42.50	42.86	19.06	280
4/11/2017	-0.10 / -0.22%	45.00	45.00	41.95	45.00	42.86	20.18	23,450
4/10/2017	-2.90 / -6.04%	48.00	48.00	45.00	45.10	45.45	20.22	1,210
4/7/2017	+2.05 / +4.46%	46.00	49.15	43.20	48.00	45.58	21.53	9,610
4/5/2017	0.00 / 0.00%	43.20	45.95	43.00	45.95	43.11	20.61	5,010
4/4/2017	-1.05 / -2.23%	47.00	47.00	45.95	45.95	46.95	20.61	20,680
4/3/2017	+1.05 / +2.29%	47.00	47.00	47.00	47.00	47.00	21.08	10
3/31/2017	+0.95 / +2.11%	44.00	45.95	43.50	45.95	45.90	20.61	610
3/30/2017	-2.00 / -4.26%	44.00	45.95	44.00	45.00	45.92	20.18	3,550
3/29/2017	+3.05 / +6.94%	46.50	47.00	46.50	47.00	46.99	21.08	15,450
3/28/2017	-3.00 / -6.39%	46.95	46.95	43.95	43.95	46.01	19.71	2,630
3/27/2017	-2.95 / -5.91%	49.90	49.90	46.95	46.95	47.04	21.05	4,230
3/24/2017	0.00 / 0.00%	49.90	49.90	49.90	49.90	49.90	22.38	0
3/23/2017	-0.10 / -0.20%	47.00	49.90	47.00	49.90	47.83	22.38	690
3/22/2017	+0.50 / +1.01%	50.00	50.00	50.00	50.00	50.00	22.42	2,000
3/21/2017	-0.50 / -1.00%	49.50	49.50	49.50	49.50	49.50	22.20	360

<<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	6.80	0.00%
CTF	146,100	31.15	-3.56%
DAS	0	6.30	0.00%
GGG	2,200	3.90	-4.88%
HAX	543,000	17.00	-0.58%
SVC	100	25.00	-1.77%
TMT	22,100	7.46	-0.53%
VMA	0	3.60	0.00%