Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/28/2017	0.00 / 0.00%	48.00	48.00	48.00	48.00	48.00	19.28	10
6/27/2017	0.00 / 0.00%	44.75	48.00	44.75	48.00	45.67	19.28	1,270
6/26/2017	-0.40 / -0.83%	48.00	48.00	46.00	48.00	46.53	19.28	1,010
6/23/2017	0.00 / 0.00%	48.40	48.40	48.40	48.40	48.40	19.44	330
6/22/2017	+1.50 / +3.20%	48.40	48.40	48.30	48.40	48.38	19.44	1,300
6/21/2017	+1.90 / +4.22%	46.00	46.90	46.00	46.90	46.39	18.83	1,660
6/20/2017	-1.85 / -3.95%	47.95	47.95	45.00	45.00	46.32	18.07	950
6/19/2017	+0.95 / +2.07%	46.85	46.85	46.85	46.85	46.85	18.81	100
6/16/2017	0.00 / 0.00%	43.50	45.90	43.50	45.90	44.70	18.43	20
6/15/2017	+2.40 / +5.52%	43.50	45.90	43.50	45.90	43.80	18.43	1,210
6/14/2017	-1.50 / -3.33%	43.50	46.50	43.50	43.50	44.25	17.47	40
6/13/2017	0.00 / 0.00%	46.65	46.65	45.00	45.00	46.00	18.07	500
6/12/2017	-0.80 / -1.75%	46.70	46.70	45.00	45.00	45.71	18.07	700
6/9/2017	0.00 / 0.00%	45.80	45.80	45.80	45.80	45.80	18.39	0
6/8/2017	+0.30 / +0.66%	44.00	45.80	43.00	45.80	44.10	18.39	3,900
6/7/2017	+0.60 / +1.34%	44.90	45.50	44.90	45.50	45.20	18.27	30
6/6/2017	-0.30 / -0.66%	45.00	45.00	44.90	44.90	44.95	18.03	910
6/5/2017	+0.40 / +0.89%	45.20	45.20	45.20	45.20	45.20	18.15	110
6/2/2017	-0.60 / -1.32%	43.00	45.50	43.00	44.80	43.43	17.99	3,270
6/1/2017	-0.30 / -0.66%	44.00	45.40	44.00	45.40	44.70	18.23	240
5/31/2017	-0.30 / -0.65%	43.00	45.70	43.00	45.70	44.35	18.35	20
5/30/2017	+2.60 / +5.99%	46.00	46.00	46.00	46.00	46.00	18.47	500
5/29/2017	+0.40 / +0.93%	40.60	43.50	40.60	43.40	41.55	17.43	1,420
5/26/2017	0.00 / 0.00%	43.00	43.00	43.00	43.00	43.00	17.27	0
5/25/2017	0.00 / 0.00%	43.00	43.00	43.00	43.00	43.00	17.27	3,020
5/24/2017	+0.50 / +1.18%	43.00	43.20	43.00	43.00	43.17	17.27	1,830
5/23/2017	-0.50 / -1.16%	42.50	42.50	42.50	42.50	42.50	17.07	850
5/22/2017	+1.00 / +2.38%	42.50	43.00	42.50	43.00	42.80	17.27	4,790
5/19/2017	-1.90 / -4.33%	44.00	44.00	42.00	42.00	43.00	16.87	30
5/18/2017	-0.10 / -0.23%	44.00	44.00	42.00	43.90	42.76	17.63	3,040

<<Previous 30 days Next 30 days>>

HTL News

10:07	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	4,400	6.10	-1.61%
CTF	145,500	21.75	0.00%
DAS	0	6.00	0.00%
GGG	0	1.90	0.00%
HAX	1,081,900	17.55	1.15%
SVC	300	20.85	-0.95%
TMT	40,500	7.51	6.83%
VMA	0	3.60	0.00%