Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
8/12/2009	+1.30 / +6.81%	20.40	20.40	20.30	20.40	20.40	3.53	25,300
8/11/2009	+0.80 / +4.37%	18.90	19.10	18.50	19.10	19.10	3.30	154,400
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

<<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