Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/17/2022	+0.50 / +1.04%	48.00	49.50	47.90	48.50	48.73	46.52	135,600
3/16/2022	-1.80 / -3.61%	49.80	49.80	47.50	48.00	48.11	46.04	52,300
3/15/2022	+2.30 / +4.84%	47.50	51.80	47.50	49.80	49.48	47.77	238,100
3/14/2022	+4.20 / +9.70%	43.30	47.60	43.00	47.50	46.02	45.56	427,500
3/11/2022	+0.50 / +1.17%	43.00	43.80	42.80	43.30	43.25	41.53	128,500
3/10/2022	+0.20 / +0.47%	42.60	44.00	42.60	42.80	43.11	41.05	57,400
3/9/2022	+0.30 / +0.71%	42.20	42.80	41.50	42.60	42.03	40.86	78,600
3/8/2022	-0.90 / -2.08%	42.50	43.00	41.50	42.30	42.21	40.57	152,300
3/7/2022	-0.40 / -0.92%	43.70	43.70	42.80	43.20	43.31	41.44	123,400
3/4/2022	-0.10 / -0.23%	43.70	44.20	43.60	43.60	43.80	41.82	53,500
3/3/2022	-0.30 / -0.68%	44.00	44.00	43.30	43.70	43.54	41.92	61,100
3/2/2022	0.00 / 0.00%	44.00	44.50	43.50	44.00	43.73	42.20	61,300
3/1/2022	+1.00 / +2.33%	42.50	45.50	41.00	44.00	42.65	42.20	157,500
2/28/2022	-2.60 / -5.70%	44.80	45.50	43.00	43.00	43.76	41.24	131,100
2/25/2022	-0.20 / -0.44%	45.90	46.50	45.00	45.60	45.52	43.74	113,300
2/24/2022	+0.80 / +1.78%	45.00	47.50	44.50	45.80	46.08	43.93	374,000
2/23/2022	+0.10 / +0.22%	44.80	45.60	44.80	45.00	45.12	43.16	105,000
2/22/2022	+0.10 / +0.22%	44.80	45.40	43.70	44.90	44.30	43.07	125,100
2/21/2022	-0.20 / -0.44%	45.00	46.40	43.60	44.80	45.32	42.97	232,000
2/18/2022	+2.20 / +5.14%	42.80	45.50	42.10	45.00	44.07	43.16	174,200
2/17/2022	+0.30 / +0.71%	42.50	42.90	41.70	42.80	42.54	41.05	98,700
2/16/2022	+1.60 / +3.91%	41.00	42.50	40.80	42.50	41.79	40.77	106,400
2/15/2022	+0.40 / +0.99%	40.00	41.50	40.00	40.90	40.32	39.23	44,000
2/14/2022	-1.00 / -2.41%	41.20	41.20	40.00	40.50	40.38	38.85	51,900
2/11/2022	-1.00 / -2.35%	42.50	42.50	41.30	41.50	41.77	39.81	22,300
2/10/2022	+1.10 / +2.66%	41.40	42.90	41.40	42.50	42.16	40.77	65,800
2/9/2022	+1.30 / +3.24%	40.10	41.50	40.00	41.40	40.66	39.71	63,900
2/8/2022	+0.10 / +0.25%	40.00	40.50	40.00	40.10	40.11	38.46	27,000
2/7/2022	+0.30 / +0.76%	40.50	40.80	40.00	40.00	40.37	38.37	14,300
1/28/2022	-0.70 / -1.73%	40.20	40.40	39.60	39.70	39.76	38.08	18,100

<<Previous 30 days Next 30 days>>

HLD News

19/11	HLD: Notice of record date for cash dividend payment
21/10	HLD: Financial Statement Quarter 3/2020
20/08	HLD: Reviewed Interim Financial Statement 2020
20/08	HLD: Reviewed financial statement 2020
27/07	HLD: Corporate Governance Report (first 06 months)

More News

Related Companies

	Volume	Price	Change
AAV	962,600	6.60	8.20%
AGG	83,000	14.65	-1.01%
API	233,800	7.10	-1.39%
ASM	286,900	8.56	-0.58%
BCR	1,369,000	5.00	-1.96%
BII	228,900	0.60	-14.29%
BVL	3,200	10.50	0.96%
C21	100	17.40	-0.57%
CCI	400	22.65	5.84%