Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
9/9/2016	0.00 / 0.00%	28.10	28.50	27.80	28.10	28.06	15.11	410,230
9/8/2016	-0.40 / -1.40%	28.60	28.60	28.00	28.10	28.15	15.11	292,770
9/7/2016	+1.00 / +3.64%	27.30	28.50	27.30	28.50	27.90	15.32	516,680
9/6/2016	+0.30 / +1.10%	27.10	27.50	27.00	27.50	27.22	14.78	96,570
9/5/2016	0.00 / 0.00%	27.50	27.50	26.90	27.20	27.05	14.62	40,550
9/1/2016	-0.10 / -0.37%	27.40	27.40	27.00	27.20	27.12	14.62	23,780
8/31/2016	+0.20 / +0.74%	27.10	27.70	27.10	27.30	27.18	14.68	29,290
8/30/2016	0.00 / 0.00%	27.10	27.60	27.10	27.10	27.16	14.57	216,460
8/29/2016	-0.50 / -1.81%	27.70	27.80	27.10	27.10	27.46	14.57	53,320
8/26/2016	-0.30 / -1.08%	27.60	28.00	27.50	27.60	27.69	14.84	63,230

<<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	1,900	13.50	-1.10%
ACE	400	40.80	2.26%
ADP	1,800	22.50	-0.88%
BCC	57,100	7.90	2.60%
BDT	22,300	9.00	0.00%
BHC	0	1.40	0.00%
BIG	203,200	5.60	-3.45%
BT6	0	3.40	0.00%
BTD	0	17.50	0.00%