Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/28/2022	-0.70 / -1.72%	43.80	43.80	38.20	40.10	40.68	38.46	39,100
9/27/2022	+0.30 / +0.74%	40.40	40.80	39.80	40.80	40.39	39.13	33,300
9/26/2022	-1.50 / -3.57%	41.00	43.00	38.20	40.50	40.32	38.85	56,100
9/23/2022	-4.00 / -8.70%	46.00	46.00	42.00	42.00	44.24	40.29	49,200
9/22/2022	0.00 / 0.00%	45.90	46.00	45.20	46.00	45.83	44.12	44,500
9/21/2022	+1.60 / +3.60%	44.40	46.00	44.40	46.00	45.41	44.12	31,300
9/20/2022	+4.00 / +9.90%	42.00	44.40	40.50	44.40	42.79	42.59	25,100
9/19/2022	-3.60 / -8.18%	44.00	44.00	39.60	40.40	41.22	38.75	76,900
9/16/2022	-0.70 / -1.57%	45.00	45.00	43.90	44.00	44.41	42.20	30,200
9/15/2022	-1.50 / -3.25%	46.40	46.40	44.70	44.70	45.62	42.88	26,100
9/14/2022	+0.10 / +0.22%	46.10	47.00	45.00	46.20	45.62	44.31	37,500
9/13/2022	-0.40 / -0.86%	45.00	46.40	44.50	46.10	45.36	44.22	15,800
9/12/2022	+0.50 / +1.09%	47.00	48.00	45.20	46.50	46.53	44.60	27,100
9/9/2022	-0.20 / -0.43%	46.20	47.10	43.50	46.00	44.54	44.12	55,600
9/8/2022	+0.70 / +1.54%	41.90	48.00	41.90	46.20	46.51	44.31	95,700
9/7/2022	-1.40 / -2.99%	46.90	48.50	45.50	45.50	46.97	43.64	75,000
9/6/2022	0.00 / 0.00%	47.40	51.50	46.90	46.90	49.77	44.99	205,100
9/5/2022	+4.20 / +9.84%	42.60	46.90	42.60	46.90	46.58	44.99	164,000
8/31/2022	+1.70 / +4.15%	41.00	42.70	40.00	42.70	41.91	40.96	60,500
8/30/2022	+1.20 / +3.02%	39.80	41.00	39.40	41.00	40.19	39.33	92,600
8/29/2022	+2.40 / +6.42%	37.40	40.40	37.20	39.80	39.32	38.18	105,300
8/26/2022	+3.40 / +10.00%	34.30	37.40	34.00	37.40	35.98	35.87	115,000
8/25/2022	0.00 / 0.00%	34.00	34.50	34.00	34.00	34.16	32.61	21,400
8/24/2022	0.00 / 0.00%	34.00	34.20	33.70	34.00	34.00	32.61	8,300
8/23/2022	+0.40 / +1.19%	33.80	34.00	33.10	34.00	33.88	32.61	23,200
8/22/2022	-0.10 / -0.30%	33.70	33.90	33.00	33.60	33.60	32.23	26,700
8/19/2022	-0.30 / -0.88%	34.20	34.40	33.40	33.70	33.89	32.32	20,700
8/18/2022	+1.00 / +3.03%	33.40	34.50	33.20	34.00	34.13	32.61	31,600
8/17/2022	+1.00 / +3.13%	32.20	34.30	29.90	33.00	33.33	31.65	49,922
8/16/2022	-0.20 / -0.62%	31.30	32.40	31.30	32.00	32.14	30.69	17,600

<<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%