Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/16/2022	+0.20 / +0.59%	35.00	37.00	33.50	34.20	34.99	32.80	27,400
5/13/2022	-2.50 / -6.85%	36.50	37.50	33.00	34.00	35.43	32.61	188,400
5/12/2022	-2.40 / -6.17%	37.80	37.80	36.50	36.50	36.81	35.01	35,400
5/11/2022	+1.00 / +2.64%	34.20	39.30	34.20	38.90	38.64	37.31	16,300
5/10/2022	+0.90 / +2.43%	35.50	40.50	35.50	37.90	37.05	36.35	37,800
5/9/2022	-2.50 / -6.33%	39.00	39.00	35.60	37.00	37.14	35.49	80,800
5/6/2022	-2.00 / -4.82%	41.40	41.40	39.50	39.50	40.30	37.89	21,000
5/5/2022	0.00 / 0.00%	41.50	42.00	40.70	41.50	41.33	39.81	10,300
5/4/2022	-1.60 / -3.71%	43.10	43.10	41.10	41.50	41.60	39.81	9,500
4/29/2022	+1.00 / +2.38%	42.10	43.20	41.70	43.10	42.09	41.34	34,900
4/28/2022	-1.30 / -3.00%	43.40	43.40	42.10	42.10	43.07	40.38	8,000
4/27/2022	+2.60 / +6.37%	40.80	43.40	39.80	43.40	40.94	41.63	29,600
4/26/2022	+2.50 / +6.53%	38.00	40.80	37.00	40.80	38.83	39.13	54,400
4/25/2022	-3.20 / -7.71%	41.50	41.60	37.90	38.30	39.92	36.74	80,400
4/22/2022	+1.50 / +3.75%	40.00	44.00	38.00	41.50	42.38	39.81	135,300
4/21/2022	0.00 / 0.00%	40.00	42.30	37.10	40.00	39.81	38.37	174,100
4/20/2022	-1.00 / -2.44%	41.00	41.50	37.60	40.00	40.15	38.37	166,200
4/19/2022	-3.80 / -8.48%	44.70	44.80	41.00	41.00	43.09	39.33	51,700
4/18/2022	-3.80 / -7.82%	48.60	48.60	43.80	44.80	44.65	42.97	170,900
4/15/2022	-1.00 / -2.02%	49.00	49.00	48.00	48.60	48.40	46.62	49,800
4/14/2022	-0.20 / -0.40%	49.70	50.90	49.00	49.60	49.33	47.58	22,500
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

<<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%