Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/2/2016	-0.80 / -3.42%	24.00	24.00	22.60	22.60	23.39	14.66	901,110
11/1/2016	+1.50 / +6.85%	21.95	23.40	21.50	23.40	22.92	15.18	306,450
10/31/2016	+1.10 / +5.29%	20.80	21.90	20.80	21.90	21.35	14.21	854,395
10/28/2016	0.00 / 0.00%	20.50	21.00	20.00	20.80	20.61	13.49	133,380
10/27/2016	-0.40 / -1.89%	21.20	21.30	20.80	20.80	20.85	13.49	76,790
10/26/2016	-3.70 / -14.86%	20.90	21.55	20.90	21.20	21.25	13.75	92,240
10/25/2016	-0.35 / -1.39%	25.10	25.20	24.10	24.90	24.81	13.46	624,350
10/24/2016	-0.85 / -3.26%	26.10	26.20	25.10	25.25	25.54	13.65	205,710
10/21/2016	-0.70 / -2.61%	26.80	26.80	26.10	26.10	26.41	14.11	196,740
10/20/2016	+1.25 / +4.89%	27.00	27.20	26.75	26.80	26.92	14.49	280,990
10/19/2016	+1.65 / +6.90%	24.00	25.55	24.00	25.55	25.41	13.81	247,590
10/18/2016	-1.60 / -6.27%	25.50	25.70	23.75	23.90	24.11	12.92	612,230
10/17/2016	-1.60 / -5.90%	27.10	27.40	25.50	25.50	26.38	13.78	281,030
10/14/2016	0.00 / 0.00%	27.30	28.00	27.10	27.10	27.36	14.65	281,980
10/13/2016	-1.50 / -5.24%	27.70	28.50	27.10	27.10	27.40	14.65	253,790
10/12/2016	-0.05 / -0.17%	29.20	29.20	27.10	28.60	27.80	15.46	307,030
10/11/2016	-0.85 / -2.88%	29.40	29.40	28.60	28.65	28.82	15.49	338,330
10/10/2016	+0.40 / +1.37%	29.20	29.70	29.10	29.50	29.33	15.95	394,780
10/7/2016	+0.60 / +2.11%	28.70	29.30	28.70	29.10	28.99	15.73	389,410
10/6/2016	+0.20 / +0.71%	28.30	28.70	28.10	28.50	28.60	15.41	434,600
10/5/2016	+0.50 / +1.80%	27.55	28.80	27.55	28.30	28.25	15.30	243,650
10/4/2016	-0.05 / -0.18%	27.60	28.00	27.40	27.80	27.84	15.03	158,420
10/3/2016	-0.15 / -0.54%	28.30	28.30	27.60	27.85	27.79	15.05	38,930
9/30/2016	-0.40 / -1.41%	28.10	28.30	27.80	28.00	27.97	15.13	183,250
9/29/2016	-0.20 / -0.70%	28.60	29.05	28.40	28.40	28.83	15.35	194,350
9/28/2016	+0.40 / +1.42%	28.10	28.80	28.10	28.60	28.58	15.46	149,990
9/27/2016	+0.20 / +0.71%	28.10	28.20	27.80	28.20	28.07	15.24	253,810
9/26/2016	+0.30 / +1.08%	27.20	28.00	27.20	28.00	27.57	15.13	110,180
9/23/2016	+0.20 / +0.73%	27.10	27.80	27.10	27.70	27.66	14.97	19,560
9/22/2016	+0.50 / +1.85%	27.30	27.70	27.30	27.50	27.53	14.86	28,110

<<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	9,000	14.00	-0.36%
ACE	3,000	41.10	-0.72%
ADP	2,100	28.85	-0.35%
BCC	242,000	8.80	-1.12%
BDT	28,000	7.60	-1.30%
BHC	1,500	1.60	-11.11%
BIG	154,700	5.40	0.00%
BT6	0	3.40	0.00%
BTD	0	18.00	0.00%