Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/22/2015	-1.00 / -1.09%	86.50	91.00	86.50	91.00	88.75	25.23	240
6/19/2015	+6.00 / +6.98%	80.50	92.00	80.50	92.00	85.42	25.50	2,400
6/18/2015	+2.00 / +2.38%	84.00	86.00	84.00	86.00	84.68	23.84	2,220
6/17/2015	0.00 / 0.00%	84.00	84.00	83.00	84.00	83.75	23.29	1,440
6/16/2015	+3.00 / +3.70%	80.00	84.00	79.00	84.00	81.08	23.29	1,110
6/15/2015	+2.00 / +2.53%	79.00	81.00	79.00	81.00	79.52	22.45	2,100
6/12/2015	0.00 / 0.00%	79.00	79.00	79.00	79.00	79.00	21.90	880
6/11/2015	+3.00 / +3.95%	76.00	79.00	76.00	79.00	76.79	21.90	560
6/10/2015	+2.50 / +3.40%	72.00	76.00	72.00	76.00	73.01	21.07	7,150
6/9/2015	+3.50 / +5.00%	69.00	74.00	69.00	73.50	73.11	20.37	31,420
6/8/2015	+4.50 / +6.87%	65.50	70.00	65.50	70.00	66.20	19.40	710
6/5/2015	-3.00 / -4.38%	68.50	69.00	65.50	65.50	66.47	18.16	5,040
6/4/2015	-0.50 / -0.72%	69.00	72.00	68.50	68.50	69.16	18.99	1,070
6/3/2015	0.00 / 0.00%	70.00	70.00	69.00	69.00	69.98	19.13	4,330
6/2/2015	-3.00 / -4.17%	70.00	76.50	69.00	69.00	70.96	19.13	6,370
6/1/2015	-0.50 / -0.69%	68.50	72.00	68.50	72.00	70.83	19.96	240
5/29/2015	0.00 / 0.00%	72.50	72.50	72.50	72.50	72.50	20.10	0
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

<<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	47,200	27.20	0.74%
DAS	0	6.30	0.00%
GGG	200	3.80	-5.00%
HAX	1,475,900	15.40	-4.05%
SVC	100	23.70	-0.84%
TMT	7,400	6.50	-4.41%
VMA	0	3.60	0.00%