Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/4/2015	+2.50 / +2.69%	95.00	95.50	95.00	95.50	95.25	26.47	1,910
8/3/2015	0.00 / 0.00%	92.50	93.00	92.00	93.00	92.49	25.78	6,790
7/31/2015	0.00 / 0.00%	93.00	93.00	93.00	93.00	93.00	25.78	570
7/30/2015	-1.00 / -1.06%	94.00	94.00	93.00	93.00	93.44	25.78	610
7/29/2015	-2.00 / -2.08%	94.00	95.00	91.00	94.00	92.58	26.06	14,830
7/28/2015	-3.00 / -3.03%	97.00	99.00	93.00	96.00	96.01	26.61	4,510
7/27/2015	-4.00 / -3.88%	103.00	103.00	97.00	99.00	97.50	27.44	6,390
7/24/2015	0.00 / 0.00%	103.00	103.00	97.00	103.00	101.21	28.55	1,650
7/23/2015	+5.00 / +5.10%	98.00	104.00	98.00	103.00	98.55	28.55	3,460
7/22/2015	+3.00 / +3.16%	98.00	98.00	97.50	98.00	97.88	27.17	1,550
7/21/2015	+6.00 / +6.74%	95.00	95.00	90.00	95.00	92.42	26.33	13,460
7/20/2015	0.00 / 0.00%	89.00	89.00	89.00	89.00	89.00	24.67	500
7/17/2015	+2.00 / +2.30%	87.00	89.00	87.00	89.00	87.50	24.67	1,440
7/16/2015	-1.00 / -1.14%	86.00	87.00	85.00	87.00	85.37	24.12	3,690
7/15/2015	+2.00 / +2.33%	86.00	88.00	83.50	88.00	84.35	24.39	3,130
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

<<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	32,300	26.95	-0.19%
DAS	0	6.30	0.00%
GGG	0	4.00	0.00%
HAX	1,085,000	15.55	-3.12%
SVC	100	23.70	-0.84%
TMT	1,900	6.50	-4.41%
VMA	0	3.60	0.00%