Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/14/2015	0.00 / 0.00%	86.00	86.00	84.00	86.00	85.12	23.84	2,420
7/13/2015	0.00 / 0.00%	85.00	86.00	84.00	86.00	84.19	23.84	2,530
7/10/2015	-3.00 / -3.37%	89.00	89.00	86.00	86.00	88.85	23.84	2,110
7/9/2015	-0.50 / -0.56%	89.00	89.00	89.00	89.00	89.00	24.67	10
7/8/2015	+5.00 / +5.92%	85.00	89.50	85.00	89.50	87.25	24.81	50
7/7/2015	-5.50 / -6.11%	85.00	86.00	84.00	84.50	84.42	23.42	5,520
7/6/2015	0.00 / 0.00%	90.00	90.00	90.00	90.00	90.00	24.95	0
7/3/2015	0.00 / 0.00%	90.00	90.00	90.00	90.00	90.00	24.95	0
7/2/2015	+5.00 / +5.88%	80.00	90.00	79.50	90.00	80.58	24.95	24,980
7/1/2015	-5.00 / -5.56%	90.00	90.00	85.00	85.00	87.50	23.56	20
6/30/2015	+1.00 / +1.12%	89.00	90.00	89.00	90.00	89.74	24.95	5,070
6/29/2015	-1.00 / -1.11%	89.00	89.00	89.00	89.00	89.00	24.67	50
6/26/2015	0.00 / 0.00%	90.00	90.00	90.00	90.00	90.00	24.95	0
6/25/2015	-0.50 / -0.55%	87.50	90.00	87.50	90.00	88.75	24.95	1,010
6/24/2015	+1.50 / +1.69%	86.00	90.50	86.00	90.50	88.25	25.09	270
6/23/2015	-2.00 / -2.20%	86.50	90.00	85.00	89.00	87.28	24.67	2,830
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

<<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	44,500	27.00	0.00%
DAS	0	6.30	0.00%
GGG	200	3.80	-5.00%
HAX	1,366,100	15.55	-3.12%
SVC	100	23.70	-0.84%
TMT	2,200	6.80	0.00%
VMA	0	3.60	0.00%