Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/10/2009	-0.70 / -3.68%	18.30	18.30	17.30	18.30	18.30	3.16	5,700
8/7/2009	+0.30 / +1.60%	18.00	19.00	18.00	19.00	19.00	3.28	3,000
8/6/2009	+0.20 / +1.08%	18.70	18.70	18.70	18.70	18.70	3.23	0
8/5/2009	-0.40 / -2.12%	18.80	18.80	18.50	18.50	18.50	3.20	700
8/4/2009	+0.10 / +0.53%	18.70	18.90	18.70	18.90	18.90	3.27	4,400
8/3/2009	+1.00 / +5.62%	18.40	18.80	17.10	18.80	18.80	3.25	1,400
7/31/2009	+0.10 / +0.56%	17.80	17.80	17.40	17.80	17.80	3.08	1,900
7/30/2009	-0.80 / -4.32%	17.50	18.80	17.50	17.70	17.70	3.06	1,200
7/29/2009	-1.00 / -5.13%	18.60	18.60	18.50	18.50	18.50	3.20	4,000
7/28/2009	+0.90 / +4.84%	20.00	20.00	19.50	19.50	19.50	3.37	200
7/27/2009	-1.50 / -7.46%	19.00	19.00	18.60	18.60	18.60	3.22	1,300
7/24/2009	+1.20 / +6.35%	20.10	20.10	18.10	20.10	20.10	3.47	19,600
7/23/2009	+1.10 / +6.18%	18.80	18.90	18.80	18.90	18.90	3.27	2,200
7/22/2009	+1.50 / +9.20%	17.80	17.80	17.80	17.80	17.80	3.08	300
7/21/2009	-0.90 / -5.23%	18.30	18.30	16.30	16.30	16.30	2.82	2,200
7/20/2009	-1.20 / -6.52%	17.20	17.20	17.20	17.20	17.20	2.97	1,000
7/17/2009	-0.40 / -2.13%	18.40	18.40	18.40	18.40	18.40	3.18	800
7/16/2009	-0.70 / -3.59%	19.50	19.50	18.80	18.80	18.80	3.25	1,200
7/15/2009	+0.50 / +2.63%	19.00	19.50	19.00	19.50	19.50	3.37	300
7/14/2009	-1.90 / -9.09%	18.90	19.00	18.90	19.00	19.00	3.28	600
7/13/2009	+0.90 / +4.50%	21.00	21.00	18.60	20.90	20.90	3.61	1,700
7/10/2009	0.00 / 0.00%	20.00	20.00	20.00	20.00	20.00	3.46	0
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

<<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