Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/24/2016	+2.00 / +6.97%	29.30	30.70	27.70	30.70	29.15	16.50	172,540
6/23/2016	+0.10 / +0.35%	28.90	28.90	28.00	28.70	28.15	15.43	15,700
6/22/2016	-0.20 / -0.69%	28.80	28.80	28.30	28.60	28.64	15.37	1,990
6/21/2016	+0.70 / +2.49%	28.10	28.90	28.00	28.80	28.39	15.48	22,400
6/20/2016	+0.10 / +0.36%	28.10	28.50	27.80	28.10	28.09	15.11	37,350
6/17/2016	+0.50 / +1.82%	27.50	28.00	26.90	28.00	27.25	15.05	16,440
6/16/2016	-1.40 / -4.84%	29.00	29.00	27.50	27.50	28.10	14.78	55,810
6/15/2016	+0.70 / +2.48%	28.90	28.90	28.80	28.90	28.89	15.54	5,920
6/14/2016	-1.20 / -4.08%	29.40	29.40	28.20	28.20	29.16	15.16	129,626
6/13/2016	+0.10 / +0.34%	28.00	29.40	28.00	29.40	29.31	15.80	6,210
6/10/2016	-0.20 / -0.68%	29.50	29.50	29.00	29.30	29.31	15.75	53,970
6/9/2016	0.00 / 0.00%	29.50	29.50	29.50	29.50	29.50	15.86	6,410
6/8/2016	+0.20 / +0.68%	29.50	29.80	29.30	29.50	29.57	15.86	19,410
6/7/2016	0.00 / 0.00%	30.00	30.00	29.30	29.30	29.35	15.75	24,600
6/6/2016	-0.40 / -1.35%	29.70	29.70	29.20	29.30	29.36	15.75	46,020
6/3/2016	+0.20 / +0.68%	29.30	29.70	29.30	29.70	29.42	15.97	72,260
6/2/2016	-0.20 / -0.67%	29.50	29.50	29.10	29.50	29.38	15.86	72,100
6/1/2016	+0.20 / +0.68%	29.50	29.70	29.40	29.70	29.44	15.97	28,770
5/31/2016	+0.10 / +0.34%	29.30	29.50	29.10	29.50	29.32	15.86	35,980
5/30/2016	+0.50 / +1.73%	29.30	29.40	29.20	29.40	29.27	15.80	30,270
5/27/2016	0.00 / 0.00%	28.90	28.90	28.90	28.90	28.90	15.54	3,300
5/26/2016	0.00 / 0.00%	28.90	29.10	28.90	28.90	28.94	15.54	16,530
5/25/2016	+0.60 / +2.12%	28.00	29.00	28.00	28.90	28.57	15.54	29,260
5/24/2016	+0.30 / +1.07%	27.50	28.30	27.50	28.30	28.02	15.21	14,670
5/23/2016	0.00 / 0.00%	28.00	28.00	27.50	28.00	27.89	15.05	12,010
5/20/2016	-1.00 / -3.45%	28.50	28.50	28.00	28.00	28.15	15.05	57,460
5/19/2016	-0.10 / -0.34%	29.00	29.00	29.00	29.00	29.00	15.59	1,250
5/18/2016	+0.10 / +0.34%	29.00	29.10	29.00	29.10	29.02	15.64	77,640
5/17/2016	0.00 / 0.00%	29.00	29.00	29.00	29.00	29.00	15.59	100
5/16/2016	+0.50 / +1.75%	28.30	29.00	28.20	29.00	28.53	15.59	37,640

<<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%