Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/6/2009	-0.20 / -0.86%	23.90	23.90	22.80	23.10	23.10	3.99	2,800
11/5/2009	+1.30 / +5.91%	22.10	23.30	22.10	23.30	23.30	4.03	7,600
11/4/2009	+0.20 / +0.92%	21.80	22.30	21.80	22.00	22.00	3.80	14,000
11/3/2009	-1.50 / -6.44%	22.50	24.90	21.80	21.80	21.80	3.77	13,100
11/2/2009	-0.70 / -2.92%	24.40	24.40	23.30	23.30	23.30	4.03	2,600
10/30/2009	+0.10 / +0.42%	25.40	25.40	24.00	24.00	24.00	4.15	8,200
10/29/2009	+0.60 / +2.58%	24.10	24.10	23.00	23.90	23.90	4.13	16,200
10/28/2009	+1.30 / +5.91%	20.60	23.30	20.60	23.30	23.30	4.03	25,600
10/27/2009	-1.10 / -4.76%	21.80	22.00	21.80	22.00	22.00	3.80	14,500
10/26/2009	-1.00 / -4.15%	25.50	25.50	23.10	23.10	23.10	3.99	7,800
10/23/2009	-0.90 / -3.60%	26.50	26.50	24.10	24.10	24.10	4.17	20,100
10/22/2009	-0.50 / -1.96%	26.00	26.00	24.10	25.00	25.00	4.32	15,900
10/21/2009	-0.90 / -3.41%	26.50	26.50	25.50	25.50	25.50	4.41	12,200
10/20/2009	+0.30 / +1.15%	26.70	26.80	25.70	26.40	26.40	4.56	13,600
10/19/2009	-0.40 / -1.51%	27.00	27.00	25.80	26.10	26.10	4.51	32,400
10/16/2009	-0.80 / -2.93%	29.20	29.20	25.40	26.50	26.50	4.58	26,000
10/15/2009	+1.10 / +4.20%	27.30	27.30	27.00	27.30	27.30	4.72	35,400
10/14/2009	+1.50 / +6.07%	26.20	26.20	25.00	26.20	26.20	4.53	63,100
10/13/2009	+1.60 / +6.93%	24.70	24.70	24.50	24.70	24.70	4.27	97,400
10/12/2009	+1.50 / +6.94%	23.10	23.10	23.10	23.10	23.10	3.99	7,500
10/9/2009	+1.20 / +5.88%	21.50	21.60	21.50	21.60	21.60	3.73	17,400
10/8/2009	+0.90 / +4.62%	19.50	20.40	19.40	20.40	20.40	3.53	12,300
10/7/2009	+0.60 / +3.17%	19.10	19.50	18.80	19.50	19.50	3.37	8,700
10/6/2009	+0.10 / +0.53%	18.60	18.90	18.60	18.90	18.90	3.27	3,900
10/5/2009	+0.90 / +5.03%	17.50	18.80	17.50	18.80	18.80	3.25	300
10/2/2009	-1.00 / -5.29%	18.50	18.80	17.90	17.90	17.90	3.09	3,000
10/1/2009	-0.10 / -0.53%	18.90	18.90	18.90	18.90	18.90	3.27	0
9/30/2009	-0.10 / -0.52%	19.00	19.00	18.90	19.00	19.00	3.28	5,400
9/29/2009	+0.10 / +0.53%	19.10	19.10	19.00	19.10	19.10	3.30	3,400
9/28/2009	-0.20 / -1.04%	19.20	19.30	19.00	19.00	19.00	3.28	8,500

<<Previous 30 days Next 30 days>>

HLC News

22/10	HLC: Financial Statement Quarter 3/2020
14/08	HLC: Reviewed financial statement 2020
13/08	HLC: Notice of record date for Cash dividend payment
30/07	HLC: Corporate Governance Report (first 06 months)
21/07	HLC: Financial Statement Quarter 2/2020