Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/25/2007	-0.50 / -1.06%	46.00	47.20	46.00	46.50	46.50	25.13	56,300
12/24/2007	+0.20 / +0.43%	46.80	47.20	46.50	47.00	47.00	25.40	45,410
12/21/2007	+0.80 / +1.74%	46.80	46.80	46.00	46.80	46.80	25.30	24,860
12/20/2007	-0.20 / -0.43%	47.60	47.60	46.00	46.00	46.00	24.86	100,600
12/19/2007	+2.20 / +5.00%	45.00	46.20	45.00	46.20	46.20	24.97	35,100
12/18/2007	-1.00 / -2.22%	45.00	45.20	43.50	44.00	44.00	23.78	156,700
12/17/2007	0.00 / 0.00%	45.50	45.70	45.00	45.00	45.00	24.32	102,050
12/14/2007	-1.10 / -2.39%	45.00	46.10	45.00	45.00	45.00	24.32	59,950
12/13/2007	-0.40 / -0.86%	47.00	47.00	46.00	46.10	46.10	24.92	31,540
12/12/2007	+0.90 / +1.97%	46.00	47.00	46.00	46.50	46.50	25.13	94,610
12/11/2007	-2.40 / -5.00%	48.00	48.00	45.60	45.60	45.60	24.65	111,790
12/10/2007	-1.50 / -3.03%	49.50	49.50	48.00	48.00	48.00	25.95	81,510
12/7/2007	-1.00 / -1.98%	49.00	50.50	49.00	49.50	49.50	26.76	102,640
12/6/2007	-1.00 / -1.94%	51.00	51.00	50.00	50.50	50.50	27.30	86,110
12/5/2007	0.00 / 0.00%	51.00	51.50	51.00	51.50	51.50	27.84	80,410
12/4/2007	0.00 / 0.00%	52.00	52.00	51.00	51.50	51.50	27.84	101,940
12/3/2007	-0.50 / -0.96%	52.00	52.00	51.50	51.50	51.50	27.84	115,750
11/30/2007	0.00 / 0.00%	52.00	52.50	51.50	52.00	52.00	28.11	146,220
11/29/2007	0.00 / 0.00%	52.50	52.50	52.00	52.00	52.00	28.11	32,300
11/28/2007	-1.00 / -1.89%	53.00	53.00	51.00	52.00	52.00	28.11	129,050
11/27/2007	+2.50 / +4.95%	52.50	53.00	52.00	53.00	53.00	28.65	173,630
11/26/2007	0.00 / 0.00%	51.00	51.50	50.50	50.50	50.50	27.30	131,840
11/23/2007	0.00 / 0.00%	50.50	51.00	50.00	50.50	50.50	27.30	117,930
11/22/2007	0.00 / 0.00%	49.50	52.50	49.50	50.50	50.50	27.30	307,810
11/21/2007	-2.50 / -4.72%	50.50	50.50	50.50	50.50	50.50	27.30	66,220
11/20/2007	-2.50 / -4.50%	53.00	53.00	53.00	53.00	53.00	28.65	124,510
11/19/2007	-2.50 / -4.31%	57.00	57.00	55.50	55.50	55.50	30.00	128,600
11/16/2007	-2.50 / -4.13%	58.00	60.00	57.50	58.00	58.00	31.35	69,590
11/15/2007	-0.50 / -0.82%	61.50	61.50	60.00	60.50	60.50	32.70	110,380
11/14/2007	+0.50 / +0.83%	61.00	62.00	60.00	61.00	61.00	32.97	323,550

<<Previous 1 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	31,700	13.95	0.36%
ACE	7,100	41.10	0.74%
ADP	26,400	26.80	-1.47%
BCC	331,400	9.00	-2.17%
BDT	130,400	8.20	0.00%
BHC	2,100	1.60	0.00%
BIG	62,400	5.30	-1.85%
BT6	0	3.40	0.00%
BTD	11,400	16.00	-4.19%