Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/9/2009	+1.00 / +5.26%	20.00	20.00	20.00	20.00	20.00	3.46	100
7/8/2009	0.00 / 0.00%	19.00	19.00	19.00	19.00	19.00	3.28	1,200
7/7/2009	-0.30 / -1.55%	19.00	19.00	19.00	19.00	19.00	3.28	100
7/6/2009	-0.20 / -1.03%	19.00	19.30	19.00	19.30	19.30	3.34	9,000
7/3/2009	+1.00 / +5.41%	18.00	19.50	18.00	19.50	19.50	3.37	1,100
7/2/2009	-0.50 / -2.63%	18.20	18.50	18.20	18.50	18.50	3.20	300
7/1/2009	-0.80 / -4.04%	19.00	19.00	19.00	19.00	19.00	3.28	500
6/30/2009	-1.20 / -5.71%	20.20	20.20	19.80	19.80	19.80	3.42	5,100
6/29/2009	-1.10 / -4.98%	21.00	21.00	21.00	21.00	21.00	3.63	1,000
6/26/2009	+0.60 / +2.79%	20.10	22.10	20.10	22.10	22.10	3.82	600
6/25/2009	-0.30 / -1.38%	22.00	22.00	21.50	21.50	21.50	3.72	7,400
6/24/2009	+1.40 / +6.86%	21.80	21.80	21.80	21.80	21.80	3.77	6,000
6/23/2009	-1.50 / -6.85%	20.40	20.60	20.40	20.40	20.40	3.53	7,100
6/22/2009	-1.40 / -6.01%	22.10	22.10	21.40	21.90	21.90	3.79	5,500
6/19/2009	+0.50 / +2.19%	22.70	24.00	22.70	23.30	23.30	4.03	700
6/18/2009	0.00 / 0.00%	24.20	24.30	22.80	22.80	22.80	3.94	21,900
6/17/2009	+1.50 / +7.04%	21.40	22.80	21.40	22.80	22.80	3.94	12,800
6/16/2009	-1.40 / -6.17%	21.50	21.50	21.30	21.30	21.30	3.68	8,100
6/15/2009	-1.10 / -4.62%	23.50	23.50	22.70	22.70	22.70	3.92	13,300
6/12/2009	-1.00 / -4.03%	25.10	25.20	23.50	23.80	23.80	4.11	14,900
6/11/2009	-0.60 / -2.36%	25.80	25.80	24.80	24.80	24.80	4.29	3,600
6/10/2009	-1.90 / -6.96%	28.00	28.00	25.40	25.40	25.40	4.39	10,300
6/9/2009	+1.70 / +6.64%	27.30	27.30	27.00	27.30	27.30	4.72	43,100
6/8/2009	+1.50 / +6.22%	25.60	25.60	25.60	25.60	25.60	4.43	6,400
6/5/2009	+1.30 / +5.70%	23.20	24.20	23.20	24.10	24.10	4.17	61,000
6/4/2009	-0.20 / -0.87%	23.00	23.00	22.00	22.80	22.80	3.94	20,700
6/3/2009	-0.40 / -1.71%	23.00	23.00	22.00	23.00	23.00	3.98	4,500
6/2/2009	-0.30 / -1.27%	24.00	24.00	22.30	23.40	23.40	4.04	17,300
6/1/2009	+0.20 / +0.85%	23.70	23.70	23.50	23.70	23.70	4.10	10,200
5/29/2009	+0.30 / +1.29%	24.00	24.00	23.50	23.50	23.50	4.06	2,600

<<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