Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/21/2016	-0.70 / -2.61%	26.80	26.80	26.10	26.10	26.41	14.03	196,740
10/20/2016	+1.25 / +4.89%	27.00	27.20	26.75	26.80	26.92	14.41	280,990
10/19/2016	+1.65 / +6.90%	24.00	25.55	24.00	25.55	25.41	13.73	247,590
10/18/2016	-1.60 / -6.27%	25.50	25.70	23.75	23.90	24.11	12.85	612,230
10/17/2016	-1.60 / -5.90%	27.10	27.40	25.50	25.50	26.38	13.71	281,030
10/14/2016	0.00 / 0.00%	27.30	28.00	27.10	27.10	27.36	14.57	281,980
10/13/2016	-1.50 / -5.24%	27.70	28.50	27.10	27.10	27.40	14.57	253,790
10/12/2016	-0.05 / -0.17%	29.20	29.20	27.10	28.60	27.80	15.37	307,030
10/11/2016	-0.85 / -2.88%	29.40	29.40	28.60	28.65	28.82	15.40	338,330
10/10/2016	+0.40 / +1.37%	29.20	29.70	29.10	29.50	29.33	15.86	394,780
10/7/2016	+0.60 / +2.11%	28.70	29.30	28.70	29.10	28.99	15.64	389,410
10/6/2016	+0.20 / +0.71%	28.30	28.70	28.10	28.50	28.60	15.32	434,600
10/5/2016	+0.50 / +1.80%	27.55	28.80	27.55	28.30	28.25	15.21	243,650
10/4/2016	-0.05 / -0.18%	27.60	28.00	27.40	27.80	27.84	14.94	158,420
10/3/2016	-0.15 / -0.54%	28.30	28.30	27.60	27.85	27.79	14.97	38,930
9/30/2016	-0.40 / -1.41%	28.10	28.30	27.80	28.00	27.97	15.05	183,250
9/29/2016	-0.20 / -0.70%	28.60	29.05	28.40	28.40	28.83	15.27	194,350
9/28/2016	+0.40 / +1.42%	28.10	28.80	28.10	28.60	28.58	15.37	149,990
9/27/2016	+0.20 / +0.71%	28.10	28.20	27.80	28.20	28.07	15.16	253,810
9/26/2016	+0.30 / +1.08%	27.20	28.00	27.20	28.00	27.57	15.05	110,180
9/23/2016	+0.20 / +0.73%	27.10	27.80	27.10	27.70	27.66	14.89	19,560
9/22/2016	+0.50 / +1.85%	27.30	27.70	27.30	27.50	27.53	14.78	28,110
9/21/2016	-0.40 / -1.46%	27.00	27.10	26.90	27.00	26.96	14.51	63,680
9/20/2016	-0.10 / -0.36%	27.50	27.60	27.00	27.40	27.23	14.73	15,940
9/19/2016	+0.50 / +1.85%	27.60	27.60	27.00	27.50	27.39	14.78	43,850
9/16/2016	-0.70 / -2.53%	27.70	27.70	26.90	27.00	27.01	14.51	31,950
9/15/2016	+0.60 / +2.21%	27.10	27.90	27.00	27.70	27.16	14.89	104,120
9/14/2016	-0.50 / -1.81%	27.60	27.80	27.10	27.10	27.50	14.57	76,750
9/13/2016	-0.40 / -1.43%	28.00	28.00	27.50	27.60	27.76	14.84	153,600
9/12/2016	-0.10 / -0.36%	27.80	28.10	27.30	28.00	27.82	15.05	131,990

<<Previous 30 days Next 30 days>>

HT1 News

28/04	HT1: Update charter
28/04	HT1: Approving addendum signing
28/04	HT1: Minutes of the 2025 AGM
21/04	HT1: Explanation of business result in Quarter 1.2025
15/04	HT1: Change in personnel

More News

Related Companies

	Volume	Price	Change
ACC	5,500	13.35	-0.37%
ACE	100	42.00	2.19%
ADP	43,600	22.35	-1.54%
BCC	165,100	7.80	-1.27%
BDT	14,900	9.00	0.00%
BHC	900	1.30	-7.14%
BIG	614,200	6.00	3.45%
BT6	0	3.40	0.00%
BTD	700	17.50	1.16%