Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/8/2016	+0.50 / +0.75%	68.00	68.00	67.00	67.00	67.03	26.91	2,730
9/7/2016	0.00 / 0.00%	66.50	66.50	66.50	66.50	66.50	26.71	2,150
9/6/2016	-0.50 / -0.75%	67.00	67.50	66.50	66.50	67.02	26.71	6,520
9/5/2016	0.00 / 0.00%	67.00	67.50	67.00	67.00	67.14	26.91	1,400
9/1/2016	0.00 / 0.00%	67.50	67.50	67.00	67.00	67.25	26.91	1,300
8/31/2016	-3.00 / -4.29%	70.00	70.00	67.00	67.00	67.54	26.91	1,910
8/30/2016	0.00 / 0.00%	67.00	70.50	67.00	70.00	67.47	28.11	5,010
8/29/2016	0.00 / 0.00%	68.00	70.00	68.00	70.00	69.05	28.11	4,200
8/26/2016	+1.00 / +1.45%	65.50	70.00	65.50	70.00	69.32	28.11	2,640
8/25/2016	-3.00 / -4.17%	69.00	69.50	68.00	69.00	68.91	27.71	4,600
8/24/2016	-0.50 / -0.69%	70.50	72.00	69.00	72.00	70.78	28.91	4,860
8/23/2016	+3.00 / +4.32%	72.50	73.00	72.00	72.50	72.64	29.12	2,960
8/22/2016	-5.00 / -6.71%	76.00	76.00	69.50	69.50	70.68	27.91	5,110
8/19/2016	+0.50 / +0.68%	74.50	76.00	71.00	74.50	73.59	29.92	3,370
8/18/2016	+2.00 / +2.78%	69.00	75.00	69.00	74.00	73.66	29.72	8,580
8/17/2016	0.00 / 0.00%	69.00	72.00	69.00	72.00	71.02	28.91	4,210
8/16/2016	+3.00 / +4.35%	69.00	72.00	69.00	72.00	69.79	28.91	2,350
8/15/2016	+1.00 / +1.47%	69.50	69.50	66.50	69.00	68.93	27.71	3,380
8/12/2016	0.00 / 0.00%	66.00	68.00	66.00	68.00	67.00	27.31	910
8/11/2016	+4.00 / +6.25%	64.00	68.00	64.00	68.00	65.65	27.31	8,180
8/10/2016	0.00 / 0.00%	65.00	65.00	64.00	64.00	64.10	25.70	5,070
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

<<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%