Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/21/2016	-0.50 / -0.51%	102.00	102.00	95.00	98.00	96.52	38.15	13,490
6/20/2016	+4.50 / +4.79%	98.50	98.50	96.00	98.50	97.67	38.35	15,030
6/17/2016	+5.50 / +6.21%	93.00	94.50	88.50	94.00	93.43	36.59	25,570
6/16/2016	+5.00 / +5.99%	83.50	88.50	83.50	88.50	85.65	34.45	39,580
6/15/2016	+0.50 / +0.60%	84.00	84.00	82.00	83.50	82.56	32.51	4,070
6/14/2016	-1.00 / -1.19%	84.00	84.00	83.00	83.00	83.19	32.31	2,320
6/13/2016	0.00 / 0.00%	84.00	84.00	83.00	84.00	83.92	32.70	1,430
6/10/2016	+0.50 / +0.60%	83.50	84.00	82.50	84.00	83.33	32.70	2,580
6/9/2016	+0.50 / +0.60%	83.50	83.50	83.00	83.50	83.11	32.51	3,730
6/8/2016	0.00 / 0.00%	82.00	83.50	77.50	83.00	82.82	32.31	4,890
6/7/2016	-0.50 / -0.60%	83.00	83.00	83.00	83.00	83.00	32.31	300
6/6/2016	0.00 / 0.00%	83.50	83.50	82.00	83.50	82.91	32.51	1,580
6/3/2016	0.00 / 0.00%	82.50	84.00	82.00	83.50	82.67	32.51	2,250
6/2/2016	-1.00 / -1.18%	84.50	84.50	82.50	83.50	83.00	32.51	7,590
6/1/2016	+1.50 / +1.81%	83.00	85.00	83.00	84.50	83.72	32.90	430
5/31/2016	-0.50 / -0.60%	83.00	83.50	82.50	83.00	82.92	32.31	2,400
5/30/2016	-0.50 / -0.60%	81.00	83.50	81.00	83.50	81.61	32.51	870
5/27/2016	0.00 / 0.00%	86.00	86.00	82.50	84.00	83.09	32.70	1,360
5/26/2016	0.00 / 0.00%	84.50	84.50	84.00	84.00	84.02	32.70	6,120
5/25/2016	0.00 / 0.00%	84.50	85.00	83.00	84.00	84.02	32.70	4,630
5/24/2016	+1.00 / +1.20%	83.00	84.50	82.50	84.00	82.94	32.70	16,300
5/23/2016	-2.50 / -2.92%	84.00	84.50	82.50	83.00	83.10	32.31	3,610
5/20/2016	-0.50 / -0.58%	84.00	85.50	84.00	85.50	84.75	33.28	170
5/19/2016	-0.50 / -0.58%	86.00	86.50	86.00	86.00	86.44	33.48	1,770
5/18/2016	-1.50 / -1.70%	85.00	88.00	84.00	86.50	84.29	33.67	8,400
5/17/2016	+3.50 / +4.14%	85.00	90.00	84.00	88.00	87.25	34.26	10,350
5/16/2016	-4.50 / -5.06%	87.50	87.50	83.00	84.50	84.13	32.90	6,300
5/13/2016	+3.00 / +3.49%	87.50	90.00	85.00	89.00	87.88	34.65	2,640
5/12/2016	-2.00 / -2.27%	87.00	87.00	85.00	86.00	85.95	33.48	2,990
5/11/2016	+2.00 / +2.33%	87.00	89.00	86.00	88.00	86.75	34.26	830

<<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	800	5.60	3.70%
CTF	173,500	22.00	0.92%
DAS	0	6.00	0.00%
GGG	0	1.90	0.00%
HAX	713,900	16.95	-1.17%
SVC	2,400	20.20	-2.42%
TMT	271,900	9.84	6.96%
VMA	0	3.60	0.00%