Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/4/2016	+0.50 / +0.51%	97.50	99.00	95.00	98.00	97.67	42.60	10,790
7/1/2016	-0.50 / -0.51%	98.00	99.00	94.00	97.50	97.37	42.38	8,740
6/30/2016	+1.00 / +1.03%	97.00	98.00	97.00	98.00	97.74	42.60	12,850
6/29/2016	+1.00 / +1.04%	96.00	97.00	95.00	97.00	95.83	42.17	8,160
6/28/2016	+6.00 / +6.67%	91.00	96.00	90.00	96.00	92.13	41.73	17,780
6/27/2016	-2.00 / -2.17%	91.00	91.00	87.00	90.00	89.64	39.12	9,750
6/24/2016	-3.00 / -3.16%	95.00	95.50	90.00	92.00	91.49	39.99	9,030
6/23/2016	-2.50 / -2.56%	95.00	97.00	95.00	95.00	95.67	41.30	4,160
6/22/2016	-0.50 / -0.51%	95.00	98.00	94.00	97.50	95.25	42.38	10,530
6/21/2016	-0.50 / -0.51%	102.00	102.00	95.00	98.00	96.52	42.60	13,490
6/20/2016	+4.50 / +4.79%	98.50	98.50	96.00	98.50	97.67	42.82	15,030
6/17/2016	+5.50 / +6.21%	93.00	94.50	88.50	94.00	93.43	40.86	25,570
6/16/2016	+5.00 / +5.99%	83.50	88.50	83.50	88.50	85.65	38.47	39,580
6/15/2016	+0.50 / +0.60%	84.00	84.00	82.00	83.50	82.56	36.30	4,070
6/14/2016	-1.00 / -1.19%	84.00	84.00	83.00	83.00	83.19	36.08	2,320
6/13/2016	0.00 / 0.00%	84.00	84.00	83.00	84.00	83.92	36.52	1,430
6/10/2016	+0.50 / +0.60%	83.50	84.00	82.50	84.00	83.33	36.52	2,580
6/9/2016	+0.50 / +0.60%	83.50	83.50	83.00	83.50	83.11	36.30	3,730
6/8/2016	0.00 / 0.00%	82.00	83.50	77.50	83.00	82.82	36.08	4,890
6/7/2016	-0.50 / -0.60%	83.00	83.00	83.00	83.00	83.00	36.08	300
6/6/2016	0.00 / 0.00%	83.50	83.50	82.00	83.50	82.91	36.30	1,580
6/3/2016	0.00 / 0.00%	82.50	84.00	82.00	83.50	82.67	36.30	2,250
6/2/2016	-1.00 / -1.18%	84.50	84.50	82.50	83.50	83.00	36.30	7,590
6/1/2016	+1.50 / +1.81%	83.00	85.00	83.00	84.50	83.72	36.73	430
5/31/2016	-0.50 / -0.60%	83.00	83.50	82.50	83.00	82.92	36.08	2,400
5/30/2016	-0.50 / -0.60%	81.00	83.50	81.00	83.50	81.61	36.30	870
5/27/2016	0.00 / 0.00%	86.00	86.00	82.50	84.00	83.09	36.52	1,360
5/26/2016	0.00 / 0.00%	84.50	84.50	84.00	84.00	84.02	36.52	6,120
5/25/2016	0.00 / 0.00%	84.50	85.00	83.00	84.00	84.02	36.52	4,630
5/24/2016	+1.00 / +1.20%	83.00	84.50	82.50	84.00	82.94	36.52	16,300

<<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	318,500	32.00	-0.93%
DAS	0	6.30	0.00%
GGG	2,200	3.90	-4.88%
HAX	583,200	17.00	-0.58%
SVC	100	25.00	-1.77%
TMT	22,200	7.46	-0.53%
VMA	0	3.60	0.00%