Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/8/2021	-0.40 / -1.08%	37.00	37.00	36.60	36.60	36.91	32.71	5,500
9/7/2021	-0.70 / -1.86%	38.00	38.00	36.00	37.00	37.08	33.07	13,700
9/6/2021	+0.40 / +1.07%	37.20	38.40	37.20	37.70	37.94	33.70	52,800
9/1/2021	+0.10 / +0.27%	37.10	37.50	37.00	37.30	37.25	33.34	18,900
8/31/2021	+0.30 / +0.81%	36.90	37.50	36.60	37.20	37.06	33.25	16,000
8/30/2021	0.00 / 0.00%	36.50	36.90	36.00	36.90	36.34	32.98	25,700
8/27/2021	+0.40 / +1.10%	36.50	36.90	36.00	36.90	36.58	32.98	18,400
8/26/2021	+0.40 / +1.11%	37.00	37.00	36.20	36.50	36.74	32.63	19,300
8/25/2021	0.00 / 0.00%	36.10	37.00	36.00	36.10	36.39	32.27	14,700
8/24/2021	0.00 / 0.00%	36.10	37.50	35.80	36.10	35.97	32.27	39,700
8/23/2021	-0.80 / -2.17%	37.00	37.30	36.00	36.10	36.26	32.27	61,200
8/20/2021	-1.10 / -2.89%	37.80	38.00	36.70	36.90	37.34	32.98	42,500
8/19/2021	+0.10 / +0.26%	37.50	38.40	37.50	38.00	38.06	33.97	43,200
8/18/2021	-0.30 / -0.79%	38.00	38.00	37.50	37.90	37.71	33.88	29,300
8/17/2021	+1.70 / +4.66%	37.00	38.80	36.90	38.20	38.11	34.14	151,300
8/16/2021	+1.40 / +3.99%	35.40	36.60	35.40	36.50	36.14	32.63	86,500
8/13/2021	+0.10 / +0.29%	35.40	35.50	34.50	35.10	34.98	31.37	26,100
8/12/2021	+0.40 / +1.16%	34.50	35.60	34.50	35.00	34.95	31.28	27,900
8/11/2021	-0.20 / -0.57%	34.80	35.00	34.50	34.60	34.54	30.93	10,800
8/10/2021	-0.60 / -1.69%	34.80	35.00	34.50	34.80	34.61	31.11	16,500
8/9/2021	0.00 / 0.00%	35.00	35.40	34.50	35.40	34.96	31.64	23,400
8/6/2021	-0.40 / -1.12%	35.80	35.80	35.00	35.40	35.12	31.64	12,900
8/5/2021	+0.60 / +1.70%	35.20	36.00	34.70	35.80	35.64	32.00	17,900
8/4/2021	+1.60 / +4.76%	33.90	35.20	33.60	35.20	34.34	31.46	48,900
8/3/2021	+0.50 / +1.51%	33.10	33.60	33.10	33.60	33.42	30.03	27,800
8/2/2021	0.00 / 0.00%	33.10	33.50	33.00	33.10	33.10	29.59	17,100
7/30/2021	+0.10 / +0.30%	33.60	33.60	33.00	33.10	33.20	29.59	18,100
7/29/2021	+0.20 / +0.61%	33.20	33.20	32.60	33.00	32.75	29.50	5,100
7/28/2021	+0.30 / +0.92%	32.50	32.80	32.10	32.80	32.48	29.32	21,400
7/27/2021	0.00 / 0.00%	32.40	32.90	32.20	32.50	32.54	29.05	6,700

<<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	736,200	6.30	1.61%
AGG	237,100	15.55	-1.27%
API	590,200	7.60	-1.30%
ASM	391,000	8.82	-0.45%
BCR	1,270,900	5.40	0.00%
BII	225,900	0.70	0.00%
BVL	200	10.00	-5.66%
C21	200	15.60	-10.86%
CCI	100	21.40	4.39%