Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/9/2009	-1.40 / -7.00%	18.60	18.60	18.60	18.60	18.60	3.22	3,400
12/8/2009	-1.40 / -6.54%	20.00	20.00	20.00	20.00	20.00	3.46	4,800
12/7/2009	-0.10 / -0.47%	21.40	21.40	21.40	21.40	21.40	3.70	600
12/4/2009	-0.10 / -0.46%	21.50	24.70	21.50	21.50	21.50	3.72	11,200
12/3/2009	+0.10 / +0.47%	24.80	24.80	21.60	21.60	21.60	3.73	12,800
12/2/2009	+0.10 / +0.47%	23.80	23.80	21.50	21.50	21.50	3.72	7,900
12/1/2009	+0.10 / +0.47%	23.30	23.30	21.40	21.40	21.40	3.70	13,400
11/30/2009	-0.10 / -0.47%	22.70	22.70	19.90	21.30	21.30	3.68	10,300
11/27/2009	+2.20 / +11.46%	22.60	22.60	19.80	21.40	21.40	3.70	13,300
11/26/2009	+0.10 / +0.52%	22.00	22.00	19.20	19.20	19.20	3.32	7,000
11/25/2009	-0.90 / -4.50%	21.90	21.90	19.10	19.10	19.10	3.30	10,800
11/24/2009	-1.10 / -5.21%	20.10	21.70	20.00	20.00	20.00	3.46	9,900
11/23/2009	0.00 / 0.00%	19.90	21.50	19.90	21.10	21.10	3.65	13,700
11/20/2009	+0.10 / +0.48%	21.10	21.10	21.10	21.10	21.10	3.65	2,500
11/19/2009	-1.00 / -4.55%	21.00	21.00	21.00	21.00	21.00	3.63	1,800
11/18/2009	+0.70 / +3.29%	20.90	22.00	20.00	22.00	22.00	3.80	12,200
11/17/2009	-0.70 / -3.18%	21.20	21.50	21.20	21.30	21.30	3.68	2,200
11/16/2009	0.00 / 0.00%	22.00	22.00	22.00	22.00	22.00	3.80	3,500
11/13/2009	-0.20 / -0.90%	20.70	22.00	20.70	22.00	22.00	3.80	3,600
11/12/2009	+0.20 / +0.91%	22.20	22.20	22.20	22.20	22.20	3.84	700
11/11/2009	+0.30 / +1.38%	22.00	22.00	21.90	22.00	22.00	3.80	2,000
11/10/2009	-0.10 / -0.46%	23.10	23.10	21.70	21.70	21.70	3.75	1,000
11/9/2009	-1.30 / -5.63%	21.80	21.80	21.60	21.80	21.80	3.77	5,300
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

<<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