|
Live Quote:
On
|
|
|
|
|
Wednesday, June 4, 2025 9:51:33 AM - Markets open
|
|
|
|
|
|
|
|
|
Closing price on 9/28/2015
|
|
| Open |
104.00 |
| High |
107.00 |
| Low |
104.00 |
| Volume |
1,080 |
| Split-adjusted Price |
26.56 |
|
|
HTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2015
|
+3.00 / +2.88%
|
104.00
|
107.00
|
104.00
|
107.00
|
106.48
|
26.56
|
1,080
|
|
|
9/25/2015
|
+3.00 / +2.97%
|
101.00
|
104.00
|
101.00
|
104.00
|
102.56
|
25.82
|
390
|
|
|
9/24/2015
|
-1.00 / -0.98%
|
101.00
|
101.00
|
100.00
|
101.00
|
100.75
|
25.07
|
900
|
|
|
9/23/2015
|
0.00 / 0.00%
|
102.00
|
102.00
|
102.00
|
102.00
|
102.00
|
25.32
|
0
|
|
|
9/22/2015
|
0.00 / 0.00%
|
102.00
|
102.00
|
102.00
|
102.00
|
102.00
|
25.32
|
0
|
|
|
9/21/2015
|
+4.00 / +4.08%
|
98.00
|
102.00
|
98.00
|
102.00
|
101.27
|
25.32
|
790
|
|
|
9/18/2015
|
0.00 / 0.00%
|
98.00
|
98.00
|
98.00
|
98.00
|
98.00
|
24.33
|
0
|
|
|
9/17/2015
|
0.00 / 0.00%
|
98.00
|
98.00
|
98.00
|
98.00
|
98.00
|
24.33
|
0
|
|
|
9/16/2015
|
0.00 / 0.00%
|
96.00
|
98.00
|
92.00
|
98.00
|
97.71
|
24.33
|
4,810
|
|
|
9/15/2015
|
0.00 / 0.00%
|
98.00
|
98.00
|
98.00
|
98.00
|
98.00
|
24.33
|
50
|
|
|
9/14/2015
|
-1.00 / -1.01%
|
99.00
|
99.00
|
98.00
|
98.00
|
98.50
|
24.33
|
210
|
|
|
9/11/2015
|
+6.00 / +6.45%
|
98.50
|
99.00
|
93.00
|
99.00
|
95.24
|
24.58
|
420
|
|
|
9/10/2015
|
-5.00 / -5.10%
|
94.00
|
98.00
|
93.00
|
93.00
|
95.00
|
23.09
|
400
|
|
|
9/9/2015
|
-2.00 / -2.00%
|
100.00
|
100.00
|
98.00
|
98.00
|
99.00
|
24.33
|
340
|
|
|
9/8/2015
|
-1.00 / -0.99%
|
101.00
|
101.00
|
98.00
|
100.00
|
98.65
|
24.82
|
2,230
|
|
|
9/7/2015
|
0.00 / 0.00%
|
101.00
|
101.00
|
101.00
|
101.00
|
101.00
|
25.07
|
10
|
|
|
9/4/2015
|
+1.00 / +1.00%
|
101.00
|
101.00
|
101.00
|
101.00
|
101.00
|
25.07
|
110
|
|
|
9/3/2015
|
+2.50 / +2.56%
|
98.00
|
100.00
|
98.00
|
100.00
|
98.41
|
24.82
|
630
|
|
|
9/1/2015
|
+1.00 / +1.04%
|
96.50
|
97.50
|
96.50
|
97.50
|
96.94
|
24.20
|
5,890
|
|
|
8/31/2015
|
+2.50 / +2.66%
|
95.50
|
96.50
|
95.00
|
96.50
|
95.88
|
23.96
|
580
|
|
|
8/28/2015
|
+2.00 / +2.17%
|
93.00
|
94.00
|
92.50
|
94.00
|
93.33
|
23.34
|
4,800
|
|
|
8/27/2015
|
+2.00 / +2.22%
|
91.50
|
93.00
|
91.50
|
92.00
|
92.33
|
22.84
|
3,130
|
|
|
8/26/2015
|
-1.00 / -1.10%
|
91.50
|
91.50
|
90.00
|
90.00
|
91.36
|
22.34
|
2,200
|
|
|
8/25/2015
|
0.00 / 0.00%
|
89.50
|
92.00
|
89.50
|
91.00
|
91.39
|
22.59
|
2,440
|
|
|
8/24/2015
|
-1.00 / -1.09%
|
91.00
|
91.00
|
90.00
|
91.00
|
90.59
|
22.59
|
3,400
|
|
|
8/21/2015
|
+0.50 / +0.55%
|
92.50
|
92.50
|
91.00
|
92.00
|
92.31
|
22.84
|
780
|
|
|
8/20/2015
|
-0.50 / -0.54%
|
92.00
|
92.50
|
87.50
|
91.50
|
92.06
|
22.71
|
2,770
|
|
|
8/19/2015
|
-0.50 / -0.54%
|
86.50
|
93.00
|
86.50
|
92.00
|
92.54
|
22.84
|
2,010
|
|
|
8/18/2015
|
+1.00 / +1.09%
|
91.50
|
92.50
|
91.50
|
92.50
|
92.05
|
22.96
|
3,020
|
|
|
8/17/2015
|
-1.00 / -1.08%
|
94.00
|
94.00
|
91.50
|
91.50
|
93.16
|
22.71
|
2,030
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:49:59 AM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|