Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/3/2010	0.00 / 0.00%	12.80	12.90	12.50	12.60	12.60	6.81	71,670
8/2/2010	-0.20 / -1.56%	12.90	12.90	12.60	12.60	12.60	6.81	19,240
7/30/2010	+0.20 / +1.59%	12.90	12.90	12.50	12.80	12.80	6.92	6,040
7/29/2010	+0.10 / +0.80%	13.10	13.10	12.60	12.60	12.60	6.81	69,040
7/28/2010	-0.50 / -3.85%	12.90	12.90	12.50	12.50	12.50	6.76	62,820
7/27/2010	-0.10 / -0.76%	13.30	13.30	13.00	13.00	13.00	7.03	116,250
7/26/2010	0.00 / 0.00%	13.10	13.20	13.10	13.10	13.10	7.08	30,360
7/23/2010	-0.30 / -2.24%	13.30	13.50	13.10	13.10	13.10	7.08	141,970
7/22/2010	-0.10 / -0.74%	13.60	13.60	13.40	13.40	13.40	7.24	25,350
7/21/2010	-0.30 / -2.17%	13.80	13.80	13.40	13.50	13.50	7.30	32,960
7/20/2010	+0.30 / +2.22%	13.50	13.80	13.50	13.80	13.80	7.46	141,730
7/19/2010	-0.10 / -0.74%	13.30	13.60	13.30	13.50	13.50	7.30	38,580
7/16/2010	0.00 / 0.00%	13.60	13.60	13.50	13.60	13.60	7.35	61,950
7/15/2010	0.00 / 0.00%	13.40	13.60	13.40	13.60	13.60	7.35	29,020
7/14/2010	0.00 / 0.00%	13.60	13.60	13.50	13.60	13.60	7.35	104,560
7/13/2010	0.00 / 0.00%	13.70	13.70	13.40	13.60	13.60	7.35	113,420
7/12/2010	0.00 / 0.00%	13.40	13.70	13.40	13.60	13.60	7.35	20,200
7/9/2010	-0.10 / -0.73%	13.50	13.70	13.50	13.60	13.60	7.35	42,770
7/8/2010	+0.10 / +0.74%	13.50	13.70	13.50	13.70	13.70	7.41	113,150
7/7/2010	-0.30 / -2.16%	13.80	13.90	13.60	13.60	13.60	7.35	113,170
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

<<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%