Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/9/2016	-3.50 / -5.19%	67.50	67.50	63.00	64.00	63.69	25.70	7,270
8/8/2016	+0.50 / +0.75%	67.50	67.50	67.50	67.50	67.50	27.11	910
8/5/2016	+1.00 / +1.52%	66.00	68.00	66.00	67.00	66.83	26.91	7,930
8/4/2016	+4.00 / +6.45%	61.50	66.00	60.50	66.00	63.90	26.50	10,500
8/3/2016	-3.00 / -4.62%	61.00	65.00	60.50	62.00	61.26	24.90	18,820
8/2/2016	-3.00 / -4.41%	68.00	68.00	64.00	65.00	66.09	26.10	5,810
8/1/2016	-3.50 / -4.90%	68.00	68.00	68.00	68.00	68.00	27.31	1,580
7/29/2016	+3.50 / +5.15%	68.00	72.00	68.00	71.50	70.61	28.71	6,260
7/28/2016	-0.50 / -0.73%	68.00	68.00	67.00	68.00	67.73	27.31	9,110
7/27/2016	-1.50 / -2.14%	66.50	69.00	66.50	68.50	67.59	27.51	6,110
7/26/2016	0.00 / 0.00%	69.00	70.00	69.00	70.00	69.74	28.11	1,950
7/25/2016	-3.50 / -4.76%	68.50	71.00	68.50	70.00	68.76	28.11	34,700
7/22/2016	-5.00 / -6.37%	73.50	73.50	73.50	73.50	73.50	29.52	9,050
7/21/2016	-5.50 / -6.55%	79.00	79.00	78.50	78.50	78.59	31.52	7,940
7/20/2016	-6.00 / -6.67%	86.00	89.50	84.00	84.00	84.93	33.73	8,360
7/19/2016	-1.00 / -1.10%	90.00	90.00	90.00	90.00	90.00	36.14	330
7/18/2016	-1.00 / -1.09%	92.00	92.00	86.00	91.00	87.80	36.54	1,230
7/15/2016	-0.50 / -0.54%	89.50	93.00	89.50	92.00	92.11	36.95	1,140
7/14/2016	-2.00 / -2.12%	93.00	93.50	90.50	92.50	92.86	37.15	6,580
7/13/2016	0.00 / 0.00%	95.00	95.00	93.00	94.50	94.33	37.95	2,820
7/12/2016	-0.50 / -0.53%	95.00	95.00	93.00	94.50	94.93	37.95	2,760
7/11/2016	0.00 / 0.00%	96.00	97.00	94.00	95.00	96.07	38.15	25,600
7/8/2016	-2.50 / -2.56%	97.50	99.00	94.50	95.00	96.71	38.15	64,610
7/7/2016	-0.50 / -0.51%	99.00	99.00	96.00	97.50	96.46	39.16	1,980
7/6/2016	-1.00 / -1.01%	98.00	99.50	98.00	98.00	99.15	38.15	5,900
7/5/2016	+1.00 / +1.02%	100.00	100.00	98.00	99.00	99.37	38.54	4,750
7/4/2016	+0.50 / +0.51%	97.50	99.00	95.00	98.00	97.67	38.15	10,790
7/1/2016	-0.50 / -0.51%	98.00	99.00	94.00	97.50	97.37	37.96	8,740
6/30/2016	+1.00 / +1.03%	97.00	98.00	97.00	98.00	97.74	38.15	12,850
6/29/2016	+1.00 / +1.04%	96.00	97.00	95.00	97.00	95.83	37.76	8,160

<<Previous 30 days Next 30 days>>

HTL News

25/12	HTL: Notification Affiliated person trade
24/12	HTL: Report affiliated person trade
24/12	HTL: Report on change of ownership of major shareholders
12/12	HTL: Notification Affiliated person trade
03/12	HTL: Change in personnel

More News

Related Companies

	Volume	Price	Change
CMC	2,100	5.50	-5.17%
CTF	159,700	21.95	2.57%
DAS	0	6.00	0.00%
GGG	3,400	2.00	5.26%
HAX	1,108,500	17.65	-1.67%
SVC	1,600	21.80	6.08%
TMT	282,100	8.60	6.97%
VMA	0	3.60	0.00%