Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/12/2024	-1.05 / -5.04%	19.60	20.10	19.60	19.80	19.81	17.73	8,300
7/11/2024	-0.65 / -3.02%	20.20	21.55	20.20	20.85	20.55	18.67	26,100
7/10/2024	0.00 / 0.00%	25.00	25.00	23.45	24.50	24.41	19.25	29,200
7/9/2024	+1.10 / +4.70%	24.50	25.00	24.00	24.50	24.61	19.25	66,300
7/8/2024	+1.50 / +6.85%	23.40	23.40	23.10	23.40	23.40	18.39	43,900
7/5/2024	-1.05 / -4.58%	22.90	22.90	21.90	21.90	22.06	17.21	53,000
7/4/2024	-0.05 / -0.22%	23.00	23.20	22.05	22.95	22.73	18.04	23,900
7/3/2024	-0.35 / -1.50%	24.00	24.40	23.00	23.00	23.77	18.07	53,300
7/2/2024	+1.50 / +6.86%	23.35	23.35	22.50	23.35	23.33	18.35	113,500
7/1/2024	+1.40 / +6.85%	21.85	21.85	21.85	21.85	21.85	17.17	18,300
6/28/2024	+1.30 / +6.79%	20.45	20.45	20.45	20.45	20.45	16.07	8,500
6/27/2024	+1.25 / +6.98%	19.15	19.15	19.15	19.15	19.15	15.05	39,100
6/26/2024	0.00 / 0.00%	17.30	17.90	17.30	17.90	17.45	14.07	400
6/25/2024	-0.75 / -4.02%	17.55	18.65	17.45	17.90	17.58	14.07	2,700
6/24/2024	+1.15 / +6.57%	18.65	18.65	18.65	18.65	18.65	14.66	100
6/21/2024	-0.50 / -2.78%	17.10	18.75	17.10	17.50	17.50	13.75	5,800
6/20/2024	-0.20 / -1.10%	18.00	18.00	18.00	18.00	18.00	14.15	100
6/19/2024	0.00 / 0.00%	17.25	18.85	17.25	18.20	17.83	14.30	900
6/18/2024	+0.15 / +0.83%	17.25	18.20	17.25	18.20	18.00	14.30	5,400
6/17/2024	-0.05 / -0.28%	18.05	18.05	18.05	18.05	18.05	14.18	200
6/14/2024	+0.10 / +0.56%	18.15	18.15	18.10	18.10	18.13	14.22	200
6/13/2024	-0.95 / -5.01%	18.90	18.90	17.70	18.00	17.92	14.15	12,500
6/12/2024	+1.00 / +5.57%	19.10	19.10	18.95	18.95	19.08	14.89	700
6/11/2024	0.00 / 0.00%	18.00	18.00	17.35	17.95	17.59	14.11	1,800
6/10/2024	-0.15 / -0.83%	18.00	18.00	17.25	17.95	17.44	14.11	10,600
6/7/2024	0.00 / 0.00%	18.10	18.25	18.10	18.10	18.12	14.22	1,800
6/6/2024	+0.90 / +5.23%	18.35	18.35	18.10	18.10	18.15	14.22	2,000
6/5/2024	+0.30 / +1.78%	16.90	18.05	16.90	17.20	17.39	13.52	23,200
6/4/2024	+0.25 / +1.50%	16.05	17.10	16.05	16.90	16.87	13.28	6,100
6/3/2024	+0.15 / +0.91%	16.10	16.65	16.10	16.65	16.38	13.08	200

<<Previous 30 days Next 30 days>>

HTL News

11:00	HTL: Report on change of ownership of major shareholders
12/12	HTL: Notification Affiliated person trade
03/12	HTL: Change in personnel
22/11	HTL: The record date for the dividend payment
19/11	HTL: Plan for 2024 cash dividend payment

More News

Related Companies

	Volume	Price	Change
CMC	1,200	6.20	3.33%
CTF	21,500	21.30	-2.52%
DAS	0	6.00	0.00%
GGG	0	1.90	0.00%
HAX	1,404,900	17.60	1.15%
SVC	1,300	20.10	-2.43%
TMT	4,600	6.95	-1.97%
VMA	0	3.60	0.00%