Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/11/2016	0.00 / 0.00%	35.60	37.10	35.10	36.00	35.82	19.35	85,400
7/8/2016	+0.50 / +1.41%	35.50	37.60	35.50	36.00	36.07	19.35	167,790
7/7/2016	+2.30 / +6.93%	33.20	35.50	32.00	35.50	34.87	19.08	224,150
7/6/2016	+1.40 / +4.40%	31.80	33.70	31.50	33.20	32.15	17.85	129,890
7/5/2016	0.00 / 0.00%	32.70	32.70	31.20	31.80	31.52	17.09	57,480
7/4/2016	+1.80 / +6.00%	30.00	32.10	29.90	31.80	31.12	17.09	90,830
7/1/2016	+0.80 / +2.74%	29.30	30.30	29.00	30.00	29.98	16.13	45,230
6/30/2016	-0.50 / -1.68%	29.70	29.70	29.20	29.20	29.42	15.70	42,830
6/29/2016	-0.20 / -0.67%	29.30	29.80	29.00	29.70	29.45	15.97	192,420
6/28/2016	-1.50 / -4.78%	29.70	31.00	29.70	29.90	30.17	16.07	78,620
6/27/2016	+0.70 / +2.28%	31.50	32.80	29.40	31.40	31.45	16.88	63,870
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

<<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%