Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/9/2017	0.00 / 0.00%	45.80	45.80	45.80	45.80	45.80	20.54	0
6/8/2017	+0.30 / +0.66%	44.00	45.80	43.00	45.80	44.10	20.54	3,900
6/7/2017	+0.60 / +1.34%	44.90	45.50	44.90	45.50	45.20	20.40	30
6/6/2017	-0.30 / -0.66%	45.00	45.00	44.90	44.90	44.95	20.14	910
6/5/2017	+0.40 / +0.89%	45.20	45.20	45.20	45.20	45.20	20.27	110
6/2/2017	-0.60 / -1.32%	43.00	45.50	43.00	44.80	43.43	20.09	3,270
6/1/2017	-0.30 / -0.66%	44.00	45.40	44.00	45.40	44.70	20.36	240
5/31/2017	-0.30 / -0.65%	43.00	45.70	43.00	45.70	44.35	20.49	20
5/30/2017	+2.60 / +5.99%	46.00	46.00	46.00	46.00	46.00	20.63	500
5/29/2017	+0.40 / +0.93%	40.60	43.50	40.60	43.40	41.55	19.46	1,420
5/26/2017	0.00 / 0.00%	43.00	43.00	43.00	43.00	43.00	19.28	0
5/25/2017	0.00 / 0.00%	43.00	43.00	43.00	43.00	43.00	19.28	3,020
5/24/2017	+0.50 / +1.18%	43.00	43.20	43.00	43.00	43.17	19.28	1,830
5/23/2017	-0.50 / -1.16%	42.50	42.50	42.50	42.50	42.50	19.06	850
5/22/2017	+1.00 / +2.38%	42.50	43.00	42.50	43.00	42.80	19.28	4,790
5/19/2017	-1.90 / -4.33%	44.00	44.00	42.00	42.00	43.00	18.83	30
5/18/2017	-0.10 / -0.23%	44.00	44.00	42.00	43.90	42.76	19.69	3,040
5/17/2017	+0.10 / +0.23%	44.00	44.00	43.90	44.00	43.98	19.73	2,150
5/16/2017	+0.90 / +2.09%	43.00	43.90	42.90	43.90	43.29	19.69	3,650
5/15/2017	+1.50 / +3.61%	41.50	43.00	41.50	43.00	41.88	19.28	2,930
5/12/2017	+0.80 / +1.97%	42.40	42.50	40.50	41.50	40.69	18.61	1,230
5/11/2017	-2.80 / -6.44%	42.00	43.00	40.70	40.70	41.35	18.25	3,670
5/10/2017	+0.50 / +1.16%	43.80	43.80	43.50	43.50	43.65	19.51	1,010
5/9/2017	+0.50 / +1.18%	43.00	43.00	43.00	43.00	43.00	19.28	360
5/8/2017	-1.00 / -2.30%	42.50	42.50	42.50	42.50	42.50	19.06	70
5/5/2017	-0.50 / -1.14%	41.50	43.50	41.50	43.50	42.50	19.51	80
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

<<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	46,800	31.00	-4.02%
DAS	0	6.30	0.00%
GGG	1,900	4.00	-2.44%
HAX	323,400	17.00	-0.58%
SVC	100	25.00	-1.77%
TMT	6,200	7.40	-1.33%
VMA	0	3.60	0.00%