Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/13/2022	+1.80 / +3.75%	49.80	49.80	47.30	49.80	48.08	47.77	86,100
4/12/2022	-2.80 / -5.51%	50.80	50.80	48.00	48.00	49.60	46.04	98,800
4/8/2022	+0.40 / +0.79%	50.40	52.00	50.10	50.80	50.59	48.73	53,500
4/7/2022	-1.00 / -1.95%	51.30	52.50	49.00	50.40	50.35	48.34	164,700
4/6/2022	-1.30 / -2.47%	51.50	52.70	50.30	51.40	51.88	49.30	111,600
4/5/2022	-1.00 / -1.86%	53.80	53.90	52.10	52.70	53.14	50.55	185,500
4/4/2022	+4.10 / +8.27%	49.80	54.00	49.80	53.70	53.03	51.51	369,200
4/1/2022	+1.10 / +2.27%	48.40	49.80	47.60	49.60	48.57	47.58	124,100
3/31/2022	-0.30 / -0.61%	48.10	48.70	48.00	48.50	48.27	46.52	35,900
3/30/2022	0.00 / 0.00%	48.10	48.80	47.00	48.80	47.90	46.81	182,300
3/29/2022	+1.00 / +2.09%	47.80	49.20	47.50	48.80	48.47	46.81	82,300
3/28/2022	-1.70 / -3.43%	49.50	50.50	46.00	47.80	47.99	45.85	147,100
3/25/2022	+1.20 / +2.48%	48.50	51.00	47.60	49.50	49.55	47.48	151,500
3/24/2022	-0.30 / -0.62%	48.50	49.50	47.00	48.30	47.94	46.33	96,400
3/23/2022	-1.20 / -2.41%	48.60	49.70	48.00	48.60	48.62	46.62	81,700
3/22/2022	-0.70 / -1.39%	50.50	51.50	48.50	49.80	50.28	47.77	167,000
3/21/2022	+0.10 / +0.20%	50.60	51.00	50.00	50.50	50.48	48.44	90,200
3/18/2022	+1.90 / +3.92%	49.00	51.00	48.50	50.40	50.09	48.34	168,917
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

<<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%