Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/20/2017	-0.08 / -1.82%	4.40	4.41	4.29	4.32	4.34	2.97	941,450
9/19/2017	+0.11 / +2.56%	4.32	4.46	4.31	4.40	4.39	3.03	1,701,350
9/18/2017	+0.08 / +1.90%	4.24	4.32	4.20	4.29	4.25	2.95	1,576,240
9/15/2017	-0.01 / -0.24%	4.22	4.25	4.20	4.21	4.21	2.89	596,620
9/14/2017	+0.02 / +0.48%	4.21	4.28	4.20	4.22	4.23	2.90	956,820
9/13/2017	+0.04 / +0.96%	4.16	4.23	4.16	4.20	4.19	2.89	1,110,990
9/12/2017	-0.04 / -0.95%	4.20	4.23	4.15	4.16	4.18	2.86	1,320,360
9/11/2017	-0.10 / -2.33%	4.31	4.31	4.20	4.20	4.25	2.89	1,195,770
9/8/2017	0.00 / 0.00%	4.31	4.34	4.28	4.30	4.30	2.96	679,620
9/7/2017	+0.02 / +0.47%	4.29	4.32	4.26	4.30	4.28	2.96	923,020
9/6/2017	-0.02 / -0.47%	4.30	4.32	4.24	4.28	4.29	2.94	635,970
9/5/2017	-0.07 / -1.60%	4.35	4.38	4.30	4.30	4.35	2.96	1,495,740
9/1/2017	+0.02 / +0.46%	4.35	4.40	4.35	4.37	4.37	3.00	756,350
8/31/2017	-0.03 / -0.68%	4.40	4.40	4.35	4.35	4.36	2.99	1,302,220
8/30/2017	-0.03 / -0.68%	4.42	4.43	4.38	4.38	4.41	3.01	992,430
8/29/2017	+0.01 / +0.23%	4.40	4.48	4.40	4.41	4.43	3.03	1,794,100
8/28/2017	+0.03 / +0.69%	4.37	4.46	4.35	4.40	4.40	3.03	2,086,280
8/25/2017	-0.03 / -0.68%	4.40	4.44	4.35	4.37	4.38	3.00	1,517,620
8/24/2017	+0.04 / +0.92%	4.35	4.46	4.35	4.40	4.40	3.03	1,871,650
8/23/2017	-0.13 / -2.90%	4.49	4.50	4.35	4.36	4.40	3.00	1,966,460
8/22/2017	-0.03 / -0.66%	4.52	4.55	4.48	4.49	4.51	3.09	1,188,480
8/21/2017	-0.01 / -0.22%	4.55	4.58	4.52	4.52	4.54	3.11	683,600
8/18/2017	0.00 / 0.00%	4.50	4.55	4.50	4.53	4.51	3.11	1,227,370
8/17/2017	-0.02 / -0.44%	4.55	4.61	4.53	4.53	4.57	3.11	1,079,970
8/16/2017	+0.04 / +0.89%	4.51	4.63	4.50	4.55	4.57	3.13	1,338,930
8/15/2017	-0.07 / -1.53%	4.64	4.64	4.49	4.51	4.53	3.10	2,019,030
8/14/2017	0.00 / 0.00%	4.56	4.65	4.56	4.58	4.59	3.15	1,450,910
8/11/2017	-0.02 / -0.43%	4.57	4.62	4.48	4.58	4.54	3.15	1,531,430
8/10/2017	-0.07 / -1.50%	4.66	4.74	4.60	4.60	4.67	3.16	2,026,310
8/9/2017	-0.18 / -3.71%	4.85	4.94	4.60	4.67	4.78	3.21	4,136,470

<<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	1,039,700	70.30	1.88%
CIG	136,000	9.27	6.92%
CKG	21,200	14.25	1.06%
CRE	115,900	8.72	-3.00%
DLG	7,896,800	3.79	6.76%
DLR	0	18.60	0.00%
DTI	30,600	2.60	4.00%
DXS	2,690,100	10.60	0.47%
FIR	217,200	9.00	-3.23%
FLC	0	3.50	0.00%