Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/6/2010	+0.10 / +0.72%	13.80	13.90	13.80	13.90	13.90	7.51	186,060
7/5/2010	+0.10 / +0.73%	13.50	13.80	13.50	13.80	13.80	7.46	88,830
7/2/2010	-0.10 / -0.72%	14.00	14.00	13.40	13.70	13.70	7.41	33,810
7/1/2010	-0.70 / -4.83%	14.10	14.20	13.80	13.80	13.80	7.46	52,570
6/30/2010	+0.20 / +1.40%	14.00	14.50	13.70	14.50	14.50	7.84	357,140
6/29/2010	+0.60 / +4.38%	13.70	14.30	13.50	14.30	14.30	7.73	359,100
6/28/2010	-0.20 / -1.44%	13.90	13.90	13.60	13.70	13.70	7.41	59,260
6/25/2010	0.00 / 0.00%	13.90	13.90	13.50	13.90	13.90	7.51	79,150
6/24/2010	+0.30 / +2.21%	13.70	13.90	13.60	13.90	13.90	7.51	135,070
6/23/2010	+0.60 / +4.62%	13.40	13.60	13.30	13.60	13.60	7.35	250,950
6/22/2010	-0.50 / -3.70%	13.60	13.60	12.90	13.00	13.00	7.03	199,480
6/21/2010	0.00 / 0.00%	13.50	13.70	13.50	13.50	13.50	7.30	83,690
6/18/2010	0.00 / 0.00%	13.50	13.50	13.50	13.50	13.50	7.30	63,580
6/17/2010	-0.10 / -0.74%	13.50	13.60	13.40	13.50	13.50	7.30	66,280
6/16/2010	-0.20 / -1.45%	13.80	13.90	13.50	13.60	13.60	7.35	57,130
6/15/2010	+0.10 / +0.73%	13.50	13.80	13.50	13.80	13.80	7.46	100,640
6/14/2010	-0.30 / -2.14%	14.00	14.00	13.60	13.70	13.70	7.41	12,820
6/11/2010	+0.50 / +3.70%	13.80	14.00	13.70	14.00	14.00	7.57	143,380
6/10/2010	+0.20 / +1.50%	13.50	13.50	13.30	13.50	13.50	7.30	91,500
6/9/2010	-0.10 / -0.75%	13.50	13.50	13.30	13.30	13.30	7.19	63,650
6/8/2010	-0.10 / -0.74%	13.30	13.50	13.30	13.40	13.40	7.24	100,450
6/7/2010	-0.40 / -2.88%	13.40	13.70	13.40	13.50	13.50	7.30	83,360
6/4/2010	-0.20 / -1.42%	14.00	14.10	13.80	13.90	13.90	7.51	99,740
6/3/2010	-0.10 / -0.70%	14.30	14.30	14.00	14.10	14.10	7.62	76,520
6/2/2010	-0.20 / -1.39%	14.40	14.40	14.00	14.20	14.20	7.68	81,470
6/1/2010	-0.10 / -0.69%	14.50	14.50	14.30	14.40	14.40	7.78	57,670
5/31/2010	-0.10 / -0.68%	14.40	14.50	14.00	14.50	14.50	7.84	48,810
5/28/2010	-0.10 / -0.68%	14.80	14.80	14.60	14.60	14.60	7.89	37,860
5/27/2010	+0.10 / +0.68%	14.70	14.80	14.60	14.70	14.70	7.95	70,120
5/26/2010	0.00 / 0.00%	14.60	14.60	14.50	14.60	14.60	7.89	87,690

<<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	9,400	14.00	0.72%
ACE	17,100	43.50	1.64%
ADP	25,600	27.30	0.00%
BCC	394,700	9.40	1.08%
BDT	19,200	8.20	1.23%
BHC	0	1.60	0.00%
BIG	50,600	5.30	1.92%
BT6	0	3.40	0.00%
BTD	100	15.90	-6.47%