Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/19/2016	-3.90 / -5.92%	65.80	65.90	62.00	62.00	62.73	27.80	1,100
9/16/2016	-2.10 / -3.09%	68.00	68.00	64.20	65.90	66.53	29.55	80
9/15/2016	+1.00 / +1.49%	68.00	68.00	68.00	68.00	68.00	30.49	10
9/14/2016	+3.90 / +6.18%	63.10	67.50	63.00	67.00	63.47	30.05	2,190
9/13/2016	-2.90 / -4.39%	65.20	65.50	63.10	63.10	63.64	28.30	1,430
9/12/2016	-0.50 / -0.75%	66.50	66.50	66.00	66.00	66.49	29.60	1,940
9/9/2016	-0.50 / -0.75%	68.00	68.00	66.50	66.50	67.05	29.82	3,490
9/8/2016	+0.50 / +0.75%	68.00	68.00	67.00	67.00	67.03	30.05	2,730
9/7/2016	0.00 / 0.00%	66.50	66.50	66.50	66.50	66.50	29.82	2,150
9/6/2016	-0.50 / -0.75%	67.00	67.50	66.50	66.50	67.02	29.82	6,520
9/5/2016	0.00 / 0.00%	67.00	67.50	67.00	67.00	67.14	30.05	1,400
9/1/2016	0.00 / 0.00%	67.50	67.50	67.00	67.00	67.25	30.05	1,300
8/31/2016	-3.00 / -4.29%	70.00	70.00	67.00	67.00	67.54	30.05	1,910
8/30/2016	0.00 / 0.00%	67.00	70.50	67.00	70.00	67.47	31.39	5,010
8/29/2016	0.00 / 0.00%	68.00	70.00	68.00	70.00	69.05	31.39	4,200
8/26/2016	+1.00 / +1.45%	65.50	70.00	65.50	70.00	69.32	31.39	2,640
8/25/2016	-3.00 / -4.17%	69.00	69.50	68.00	69.00	68.91	30.94	4,600
8/24/2016	-0.50 / -0.69%	70.50	72.00	69.00	72.00	70.78	32.29	4,860
8/23/2016	+3.00 / +4.32%	72.50	73.00	72.00	72.50	72.64	32.51	2,960
8/22/2016	-5.00 / -6.71%	76.00	76.00	69.50	69.50	70.68	31.17	5,110
8/19/2016	+0.50 / +0.68%	74.50	76.00	71.00	74.50	73.59	33.41	3,370
8/18/2016	+2.00 / +2.78%	69.00	75.00	69.00	74.00	73.66	33.18	8,580
8/17/2016	0.00 / 0.00%	69.00	72.00	69.00	72.00	71.02	32.29	4,210
8/16/2016	+3.00 / +4.35%	69.00	72.00	69.00	72.00	69.79	32.29	2,350
8/15/2016	+1.00 / +1.47%	69.50	69.50	66.50	69.00	68.93	30.94	3,380
8/12/2016	0.00 / 0.00%	66.00	68.00	66.00	68.00	67.00	30.49	910
8/11/2016	+4.00 / +6.25%	64.00	68.00	64.00	68.00	65.65	30.49	8,180
8/10/2016	0.00 / 0.00%	65.00	65.00	64.00	64.00	64.10	28.70	5,070
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

<<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%