Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/4/2024	-0.05 / -0.27%	18.60	19.15	18.35	18.35	18.54	18.35	2,100
8/30/2024	-0.10 / -0.54%	19.10	19.10	18.40	18.40	18.51	18.40	700
8/29/2024	+0.10 / +0.54%	18.40	18.50	18.40	18.50	18.43	18.50	300
8/28/2024	+0.40 / +2.22%	18.30	18.40	18.10	18.40	18.29	18.40	2,800
8/27/2024	-0.55 / -2.96%	18.60	18.60	18.00	18.00	18.44	18.00	2,700
8/26/2024	0.00 / 0.00%	18.55	18.55	18.50	18.55	18.54	18.55	1,400
8/23/2024	+0.25 / +1.37%	18.50	18.95	18.35	18.55	18.79	18.55	7,500
8/22/2024	+0.10 / +0.55%	18.25	18.70	18.25	18.30	18.43	18.30	6,300
8/21/2024	0.00 / 0.00%	18.05	18.20	18.05	18.20	18.16	18.20	700
8/20/2024	+0.05 / +0.28%	17.60	18.20	17.60	18.20	18.00	18.20	300
8/19/2024	+0.15 / +0.83%	18.65	18.65	18.15	18.15	18.33	18.15	300
8/16/2024	-0.20 / -1.10%	17.65	18.45	17.65	18.00	18.08	18.00	5,400
8/15/2024	+0.65 / +3.70%	17.75	18.20	17.75	18.20	18.03	18.20	300
8/14/2024	-0.55 / -3.04%	17.55	17.55	17.55	17.55	17.55	17.55	100
8/13/2024	-0.10 / -0.55%	18.80	18.80	18.10	18.10	18.20	18.10	7,100
8/12/2024	0.00 / 0.00%	18.20	19.20	18.20	18.20	18.33	18.20	1,500
8/9/2024	+0.45 / +2.54%	18.70	18.85	18.20	18.20	18.73	18.20	1,700
8/8/2024	+0.05 / +0.28%	18.00	18.70	17.55	17.75	18.06	17.75	5,400
8/7/2024	+0.15 / +0.85%	17.55	17.70	17.50	17.70	17.57	17.70	18,400
8/6/2024	0.00 / 0.00%	17.55	18.00	17.55	17.55	17.60	17.55	9,500
8/5/2024	-0.95 / -5.14%	18.35	18.35	17.55	17.55	17.79	17.55	15,000
8/2/2024	+0.20 / +1.09%	18.20	18.50	18.10	18.50	18.19	18.50	3,900
8/1/2024	-0.70 / -3.68%	18.00	18.95	18.00	18.30	18.66	18.30	1,100
7/31/2024	+0.30 / +1.60%	18.70	19.20	18.70	19.00	18.98	19.00	23,100
7/30/2024	+0.20 / +1.08%	18.50	19.00	18.50	18.70	18.79	18.70	4,300
7/29/2024	+0.70 / +3.93%	17.80	18.50	17.80	18.50	18.34	18.50	11,500
7/26/2024	+0.05 / +0.28%	18.25	18.25	17.80	17.80	17.97	17.80	1,000
7/25/2024	0.00 / 0.00%	18.70	18.70	17.75	17.75	17.83	17.75	6,700
7/24/2024	-0.60 / -3.27%	17.90	17.90	17.75	17.75	17.80	17.75	1,400
7/23/2024	+1.00 / +5.76%	17.35	18.35	17.35	18.35	17.38	18.35	4,000

<<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	100	7.20	4.35%
CTF	125,500	30.00	0.00%
DAS	0	6.30	0.00%
GGG	110,200	3.50	-10.26%
HAX	469,700	17.20	-0.29%
SVC	400	24.20	0.83%
TMT	16,000	6.49	0.31%
VMA	0	3.60	0.00%