Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/22/2018	0.00 / 0.00%	3.97	4.03	3.96	3.99	3.99	2.74	542,750
10/19/2018	-0.01 / -0.25%	3.96	4.03	3.95	3.99	3.97	2.74	702,950
10/18/2018	-0.08 / -1.96%	4.08	4.09	4.00	4.00	4.04	2.75	415,650
10/17/2018	+0.08 / +2.00%	4.08	4.08	4.03	4.08	4.06	2.81	496,850
10/16/2018	+0.05 / +1.27%	4.00	4.03	3.96	4.00	4.00	2.75	556,350
10/15/2018	0.00 / 0.00%	3.95	4.02	3.92	3.95	3.95	2.72	520,700
10/12/2018	+0.03 / +0.77%	3.90	4.04	3.85	3.95	3.96	2.72	1,083,150
10/11/2018	-0.29 / -6.89%	4.08	4.15	3.92	3.92	4.00	2.70	3,245,540
10/10/2018	-0.06 / -1.41%	4.26	4.30	4.20	4.21	4.24	2.89	730,540
10/9/2018	0.00 / 0.00%	4.27	4.33	4.25	4.27	4.28	2.94	1,001,210
10/8/2018	-0.04 / -0.93%	4.31	4.35	4.24	4.27	4.29	2.94	1,008,680
10/5/2018	0.00 / 0.00%	4.30	4.41	4.29	4.31	4.36	2.96	1,336,260
10/4/2018	+0.06 / +1.41%	4.28	4.34	4.26	4.31	4.29	2.96	576,660
10/3/2018	0.00 / 0.00%	4.23	4.29	4.22	4.25	4.25	2.92	1,053,990
10/2/2018	-0.09 / -2.07%	4.34	4.35	4.22	4.25	4.29	2.92	1,562,940
10/1/2018	-0.03 / -0.69%	4.37	4.43	4.30	4.34	4.37	2.98	1,780,400
9/28/2018	+0.04 / +0.92%	4.40	4.48	4.35	4.37	4.42	3.00	1,629,710
9/27/2018	+0.07 / +1.64%	4.27	4.42	4.25	4.33	4.35	2.98	2,509,240
9/26/2018	+0.05 / +1.19%	4.21	4.28	4.21	4.26	4.25	2.93	1,242,020
9/25/2018	-0.01 / -0.24%	4.22	4.27	4.21	4.21	4.23	2.89	654,930
9/24/2018	0.00 / 0.00%	4.24	4.37	4.21	4.22	4.27	2.90	965,040
9/21/2018	+0.10 / +2.43%	4.12	4.29	4.10	4.22	4.18	2.90	1,424,840
9/20/2018	-0.01 / -0.24%	4.12	4.18	4.10	4.12	4.12	2.83	689,180
9/19/2018	-0.01 / -0.24%	4.14	4.17	4.10	4.13	4.14	2.84	819,490
9/18/2018	-0.06 / -1.43%	4.20	4.20	4.05	4.14	4.13	2.85	735,290
9/17/2018	-0.06 / -1.41%	4.28	4.28	4.16	4.20	4.22	2.89	1,137,580
9/14/2018	+0.16 / +3.90%	4.10	4.30	4.07	4.26	4.21	2.93	1,887,850
9/13/2018	+0.08 / +1.99%	4.03	4.18	4.03	4.10	4.09	2.82	1,419,660
9/12/2018	-0.01 / -0.25%	4.07	4.07	4.02	4.02	4.04	2.76	871,570
9/11/2018	+0.02 / +0.50%	4.01	4.09	4.00	4.03	4.04	2.77	668,330

<<Previous 30 days Next 30 days>>

HHS News

29/04	HHS: Approval of the dossiers of registration for private placement of shares
29/04	HHS: Explanation of the difference in business results in Quarter 1.2025
28/04	HHS: Report on change of ownership of major shareholders
25/04	HHS: Update charter
25/04	HHS: MInutes & Resolution of the 2025 AGM

More News

Related Companies

	Volume	Price	Change
BCM	1,020,100	70.60	2.32%
CIG	132,500	9.27	6.92%
CKG	21,000	14.25	1.06%
CRE	114,800	8.71	-3.11%
DLG	7,874,400	3.79	6.76%
DLR	0	18.60	0.00%
DTI	30,600	2.60	4.00%
DXS	2,657,000	10.55	0.00%
FIR	207,100	9.00	-3.23%
FLC	0	3.50	0.00%