Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/30/2019	-0.60 / -3.57%	17.30	17.30	16.20	16.20	16.35	5.46	90,400
9/27/2019	+1.30 / +8.39%	15.80	17.00	15.80	16.80	16.54	5.66	198,800
9/26/2019	-0.20 / -1.27%	15.80	15.80	15.50	15.50	15.62	5.22	11,000
9/25/2019	0.00 / 0.00%	15.50	15.70	15.50	15.70	15.51	5.29	2,900
9/24/2019	0.00 / 0.00%	15.80	15.80	15.60	15.70	15.64	5.29	1,500
9/23/2019	-0.10 / -0.63%	15.80	15.80	15.70	15.70	15.76	5.29	51,800
9/20/2019	+0.10 / +0.64%	16.00	16.00	15.50	15.80	15.61	5.33	8,300
9/19/2019	0.00 / 0.00%	15.70	15.80	15.60	15.70	15.72	5.29	12,900
9/18/2019	+0.20 / +1.29%	15.50	15.70	15.50	15.70	15.58	5.29	9,000
9/17/2019	+0.10 / +0.65%	15.50	15.60	15.40	15.50	15.48	5.22	12,800
9/16/2019	+0.10 / +0.65%	15.30	15.40	15.30	15.40	15.37	5.19	26,300
9/13/2019	0.00 / 0.00%	15.30	15.30	15.30	15.30	15.30	5.16	1,900
9/12/2019	-0.10 / -0.65%	15.40	15.40	15.20	15.30	15.23	5.16	8,400
9/11/2019	+0.20 / +1.32%	15.90	15.90	15.40	15.40	15.43	5.19	20,500
9/10/2019	0.00 / 0.00%	15.20	15.40	15.20	15.20	15.28	5.12	7,200
9/9/2019	+0.10 / +0.66%	15.20	15.20	15.20	15.20	15.20	5.12	7,700
9/6/2019	-0.20 / -1.31%	15.10	15.20	15.10	15.10	15.13	5.09	9,200
9/5/2019	+0.20 / +1.32%	15.20	15.40	15.20	15.30	15.28	5.16	8,200
9/4/2019	-0.20 / -1.31%	15.20	15.20	15.10	15.10	15.11	5.09	8,100
9/3/2019	+0.10 / +0.66%	15.10	15.30	15.00	15.30	15.08	5.16	14,500
8/30/2019	0.00 / 0.00%	15.10	15.20	15.10	15.20	15.19	5.12	1,800
8/29/2019	0.00 / 0.00%	15.00	15.20	15.00	15.20	15.05	5.12	21,700
8/28/2019	0.00 / 0.00%	15.20	15.20	15.20	15.20	15.20	5.12	1,500
8/27/2019	0.00 / 0.00%	15.10	15.20	15.00	15.20	15.08	5.12	5,300
8/26/2019	0.00 / 0.00%	15.00	15.20	15.00	15.20	15.08	5.12	15,400
8/23/2019	-0.10 / -0.65%	15.20	15.20	15.20	15.20	15.20	5.12	2,200
8/22/2019	-0.10 / -0.65%	15.40	15.40	15.10	15.30	15.24	5.16	23,200
8/21/2019	+0.50 / +3.36%	14.80	16.30	14.80	15.40	15.52	5.19	20,300
8/20/2019	-0.10 / -0.67%	14.80	15.10	14.80	14.90	14.91	5.02	9,400
8/19/2019	0.00 / 0.00%	15.00	15.20	15.00	15.00	15.00	5.06	10,700

<<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	356,600	5.90	3.51%
AGG	587,200	19.80	0.00%
API	265,600	8.60	1.18%
ASM	1,081,600	8.25	1.98%
BCR	3,630,600	1.80	-5.26%
BII	1,063,900	0.80	0.00%
BVL	2,700	18.40	3.37%
C21	200	15.10	-13.22%
CCI	0	27.00	0.00%