Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/3/2018	-2.00 / -5.26%	39.80	39.80	36.00	36.00	36.28	23.53	1,900
5/2/2018	-1.90 / -4.76%	38.00	38.00	38.00	38.00	38.00	24.84	300
4/27/2018	0.00 / 0.00%	39.90	39.90	39.90	39.90	39.90	26.08	0
4/26/2018	+0.90 / +2.31%	39.90	39.90	39.90	39.90	39.90	26.08	100
4/24/2018	+1.90 / +5.00%	38.50	39.90	38.50	39.90	38.97	26.08	300
4/23/2018	-3.90 / -9.31%	39.50	39.50	38.00	38.00	39.00	24.84	300
4/20/2018	+2.90 / +7.44%	41.90	41.90	41.90	41.90	41.90	27.38	100
4/19/2018	-2.50 / -6.02%	38.40	39.00	38.40	39.00	38.95	25.49	1,100
4/18/2018	+2.50 / +6.41%	41.90	41.90	41.50	41.50	41.60	27.12	400
4/17/2018	-1.60 / -3.94%	40.00	40.60	39.00	39.00	39.39	25.49	1,300
4/16/2018	0.00 / 0.00%	40.60	40.60	40.60	40.60	40.60	26.53	0
4/13/2018	-1.00 / -2.38%	40.10	41.40	40.00	41.00	40.58	26.80	600
4/12/2018	-4.50 / -9.68%	42.00	42.00	42.00	42.00	42.00	27.45	100
4/11/2018	+3.40 / +7.89%	43.10	46.50	43.10	46.50	46.10	30.39	1,700
4/10/2018	-0.80 / -1.82%	43.10	43.10	43.10	43.10	43.10	28.17	0
4/9/2018	-0.10 / -0.23%	41.00	43.90	40.00	43.90	43.08	28.69	1,300
4/6/2018	0.00 / 0.00%	44.00	44.00	44.00	44.00	44.00	28.76	0
4/5/2018	0.00 / 0.00%	44.00	44.00	44.00	44.00	44.00	28.76	0
4/4/2018	0.00 / 0.00%	44.00	44.00	44.00	44.00	44.00	28.76	0
4/3/2018	+1.00 / +2.33%	44.00	44.00	44.00	44.00	44.00	28.76	100
4/2/2018	-3.90 / -8.32%	44.00	44.00	43.00	43.00	43.38	28.10	900
3/30/2018	+6.00 / +13.36%	42.20	50.90	42.10	50.90	46.94	33.27	20,600
3/29/2018	+4.90 / +12.25%	41.50	44.90	41.50	44.90	44.30	29.34	12,400
3/28/2018	-2.00 / -4.76%	40.00	40.00	40.00	40.00	40.00	26.14	3,310
3/27/2018	-4.40 / -9.48%	45.00	46.40	41.00	42.00	42.71	27.45	10,400
3/26/2018	-0.60 / -1.28%	46.20	46.40	46.20	46.40	46.29	30.32	1,550
3/23/2018	+0.50 / +1.08%	46.00	47.00	46.00	47.00	46.94	30.72	2,310
3/22/2018	0.00 / 0.00%	46.50	46.50	46.50	46.50	46.50	30.39	50
3/21/2018	-0.50 / -1.06%	46.50	46.50	46.50	46.50	46.50	30.39	90
3/20/2018	+1.00 / +2.17%	46.50	47.00	46.50	47.00	46.53	30.72	2,000

<<Previous 30 days Next 30 days>>

HPP News

26/11	HPP: Notice of record date for Dividend payment in cash
29/10	HPP: Signing a contract with auditor for fiscal year 2020
23/10	HPP: Board Resolution
21/10	HPP: Board Resolution
13/07	HPP: Notice of record date for Dividend payment in cash

More News

Related Companies

	Volume	Price	Change
ACC	171,000	14.10	-0.35%
ACE	4,800	38.30	1.86%
ADP	100	31.35	0.48%
BCC	36,000	7.00	1.45%
BDT	53,900	7.00	4.48%
BHC	0	1.60	0.00%
BIG	122,500	4.80	-2.04%
BT6	0	3.40	0.00%
BTD	0	16.90	0.00%