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	28.70	7,270
8/8/2016	+0.50 / +0.75%	67.50	67.50	67.50	67.50	67.50	30.27	910
8/5/2016	+1.00 / +1.52%	66.00	68.00	66.00	67.00	66.83	30.05	7,930
8/4/2016	+4.00 / +6.45%	61.50	66.00	60.50	66.00	63.90	29.60	10,500
8/3/2016	-3.00 / -4.62%	61.00	65.00	60.50	62.00	61.26	27.80	18,820
8/2/2016	-3.00 / -4.41%	68.00	68.00	64.00	65.00	66.09	29.15	5,810
8/1/2016	-3.50 / -4.90%	68.00	68.00	68.00	68.00	68.00	30.49	1,580
7/29/2016	+3.50 / +5.15%	68.00	72.00	68.00	71.50	70.61	32.06	6,260
7/28/2016	-0.50 / -0.73%	68.00	68.00	67.00	68.00	67.73	30.49	9,110
7/27/2016	-1.50 / -2.14%	66.50	69.00	66.50	68.50	67.59	30.72	6,110
7/26/2016	0.00 / 0.00%	69.00	70.00	69.00	70.00	69.74	31.39	1,950
7/25/2016	-3.50 / -4.76%	68.50	71.00	68.50	70.00	68.76	31.39	34,700
7/22/2016	-5.00 / -6.37%	73.50	73.50	73.50	73.50	73.50	32.96	9,050
7/21/2016	-5.50 / -6.55%	79.00	79.00	78.50	78.50	78.59	35.20	7,940
7/20/2016	-6.00 / -6.67%	86.00	89.50	84.00	84.00	84.93	37.67	8,360
7/19/2016	-1.00 / -1.10%	90.00	90.00	90.00	90.00	90.00	40.36	330
7/18/2016	-1.00 / -1.09%	92.00	92.00	86.00	91.00	87.80	40.81	1,230
7/15/2016	-0.50 / -0.54%	89.50	93.00	89.50	92.00	92.11	41.26	1,140
7/14/2016	-2.00 / -2.12%	93.00	93.50	90.50	92.50	92.86	41.48	6,580
7/13/2016	0.00 / 0.00%	95.00	95.00	93.00	94.50	94.33	42.38	2,820
7/12/2016	-0.50 / -0.53%	95.00	95.00	93.00	94.50	94.93	42.38	2,760
7/11/2016	0.00 / 0.00%	96.00	97.00	94.00	95.00	96.07	42.60	25,600
7/8/2016	-2.50 / -2.56%	97.50	99.00	94.50	95.00	96.71	42.60	64,610
7/7/2016	-0.50 / -0.51%	99.00	99.00	96.00	97.50	96.46	43.72	1,980
7/6/2016	-1.00 / -1.01%	98.00	99.50	98.00	98.00	99.15	42.60	5,900
7/5/2016	+1.00 / +1.02%	100.00	100.00	98.00	99.00	99.37	43.04	4,750
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

<<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%