Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/24/2009	+0.30 / +1.56%	19.60	19.60	19.10	19.50	19.50	3.37	1,100
9/23/2009	-0.10 / -0.52%	19.00	20.00	19.00	19.20	19.20	3.32	12,600
9/22/2009	-0.50 / -2.53%	19.30	19.30	19.30	19.30	19.30	3.34	2,000
9/21/2009	+0.50 / +2.59%	20.00	20.30	19.00	19.80	19.80	3.42	7,700
9/18/2009	+0.30 / +1.58%	19.50	19.50	19.10	19.30	19.30	3.34	8,000
9/17/2009	-0.10 / -0.52%	18.60	19.00	18.60	19.00	19.00	3.28	5,600
9/16/2009	-0.10 / -0.52%	18.60	19.10	18.50	19.10	19.10	3.30	10,600
9/15/2009	+0.10 / +0.52%	19.40	19.50	19.10	19.20	19.20	3.32	6,200
9/14/2009	+0.10 / +0.53%	19.40	19.50	19.00	19.10	19.10	3.30	14,300
9/11/2009	+0.30 / +1.60%	18.70	19.20	18.70	19.00	19.00	3.28	2,100
9/10/2009	-0.30 / -1.58%	18.60	18.70	18.20	18.70	18.70	3.23	8,000
9/9/2009	0.00 / 0.00%	19.50	19.50	19.00	19.00	19.00	3.28	7,500
9/8/2009	+0.40 / +2.15%	19.00	19.00	18.90	19.00	19.00	3.28	11,000
9/7/2009	-0.40 / -2.11%	18.50	18.80	18.50	18.60	18.60	3.22	9,200
9/4/2009	-1.00 / -5.00%	19.80	19.80	19.00	19.00	19.00	3.28	4,800
9/3/2009	-0.50 / -2.44%	19.50	20.00	19.50	20.00	20.00	3.46	300
9/1/2009	-0.40 / -1.91%	21.00	21.00	20.50	20.50	20.50	3.54	5,400
8/31/2009	+0.40 / +1.95%	21.50	21.50	20.00	20.90	20.90	3.61	43,600
8/28/2009	+1.10 / +5.67%	20.30	21.10	20.30	20.50	20.50	3.54	40,400
8/27/2009	0.00 / 0.00%	20.70	20.70	19.40	19.40	19.40	3.35	4,600
8/26/2009	+0.40 / +2.11%	19.00	19.50	19.00	19.40	19.40	3.35	4,400
8/25/2009	-0.10 / -0.52%	18.40	19.00	18.40	19.00	19.00	3.28	6,000
8/24/2009	-0.10 / -0.52%	19.50	19.50	19.00	19.10	19.10	3.30	8,100
8/21/2009	-0.10 / -0.52%	19.50	19.50	19.20	19.20	19.20	3.32	14,300
8/20/2009	-0.80 / -3.98%	19.10	19.30	19.10	19.30	19.30	3.34	8,200
8/19/2009	+0.90 / +4.69%	20.40	20.50	20.00	20.10	20.10	3.47	23,000
8/18/2009	-0.20 / -1.03%	19.00	19.30	19.00	19.20	19.20	3.32	11,600
8/17/2009	-0.90 / -4.43%	19.40	19.40	19.40	19.40	19.40	3.35	29,900
8/14/2009	-1.50 / -6.88%	21.80	21.80	20.30	20.30	20.30	3.51	17,300
8/13/2009	+1.40 / +6.86%	21.80	21.80	21.80	21.80	21.80	3.77	19,700

<<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