Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/7/2017	0.00 / 0.00%	47.90	47.90	47.90	47.90	47.90	22.17	0
7/6/2017	-0.05 / -0.10%	47.95	47.95	47.00	47.90	47.30	21.48	1,480
7/5/2017	+0.75 / +1.59%	47.95	47.95	46.10	47.95	47.49	21.50	140
7/4/2017	+0.70 / +1.51%	47.95	47.95	47.20	47.20	47.58	21.17	390
7/3/2017	-0.70 / -1.48%	47.20	47.20	46.50	46.50	47.13	20.85	4,880
6/30/2017	0.00 / 0.00%	47.20	47.20	47.20	47.20	47.20	21.17	0
6/29/2017	-0.80 / -1.67%	47.20	47.20	47.20	47.20	47.20	21.17	630
6/28/2017	0.00 / 0.00%	48.00	48.00	48.00	48.00	48.00	21.53	10
6/27/2017	0.00 / 0.00%	44.75	48.00	44.75	48.00	45.67	21.53	1,270
6/26/2017	-0.40 / -0.83%	48.00	48.00	46.00	48.00	46.53	21.53	1,010
6/23/2017	0.00 / 0.00%	48.40	48.40	48.40	48.40	48.40	21.70	330
6/22/2017	+1.50 / +3.20%	48.40	48.40	48.30	48.40	48.38	21.70	1,300
6/21/2017	+1.90 / +4.22%	46.00	46.90	46.00	46.90	46.39	21.03	1,660
6/20/2017	-1.85 / -3.95%	47.95	47.95	45.00	45.00	46.32	20.18	950
6/19/2017	+0.95 / +2.07%	46.85	46.85	46.85	46.85	46.85	21.01	100
6/16/2017	0.00 / 0.00%	43.50	45.90	43.50	45.90	44.70	20.58	20
6/15/2017	+2.40 / +5.52%	43.50	45.90	43.50	45.90	43.80	20.58	1,210
6/14/2017	-1.50 / -3.33%	43.50	46.50	43.50	43.50	44.25	19.51	40
6/13/2017	0.00 / 0.00%	46.65	46.65	45.00	45.00	46.00	20.18	500
6/12/2017	-0.80 / -1.75%	46.70	46.70	45.00	45.00	45.71	20.18	700
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

<<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	27,900	31.25	-3.25%
DAS	0	6.30	0.00%
GGG	0	4.10	0.00%
HAX	149,500	17.10	0.00%
SVC	0	25.45	0.00%
TMT	800	7.60	1.33%
VMA	0	3.60	0.00%