Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/30/2016	0.00 / 0.00%	27.10	27.60	27.10	27.10	27.16	14.57	216,460
8/29/2016	-0.50 / -1.81%	27.70	27.80	27.10	27.10	27.46	14.57	53,320
8/26/2016	-0.30 / -1.08%	27.60	28.00	27.50	27.60	27.69	14.84	63,230
8/25/2016	-0.20 / -0.71%	28.10	28.10	27.80	27.90	28.01	15.00	66,090
8/24/2016	0.00 / 0.00%	28.60	28.60	28.00	28.10	28.14	15.11	32,620
8/23/2016	0.00 / 0.00%	28.30	29.00	28.10	28.10	28.27	15.11	223,750
8/22/2016	0.00 / 0.00%	28.40	28.40	28.00	28.10	28.01	15.11	67,100
8/19/2016	-0.40 / -1.40%	28.10	28.50	27.80	28.10	28.21	15.11	37,260
8/18/2016	-0.30 / -1.04%	29.00	29.00	28.30	28.50	28.48	15.32	117,500
8/17/2016	-0.10 / -0.35%	28.90	29.00	28.60	28.80	28.77	15.48	49,850
8/16/2016	0.00 / 0.00%	29.30	29.30	28.80	28.90	29.00	15.54	65,030
8/15/2016	+1.40 / +5.09%	28.00	29.20	28.00	28.90	28.58	15.54	323,010
8/12/2016	-0.90 / -3.17%	28.90	28.90	27.50	27.50	27.97	14.78	21,380
8/11/2016	+0.30 / +1.07%	27.60	28.50	27.60	28.40	28.27	15.27	15,460
8/10/2016	+0.20 / +0.72%	27.90	28.50	27.90	28.10	28.30	15.11	107,650
8/9/2016	+0.40 / +1.45%	27.50	28.00	27.50	27.90	27.86	15.00	41,670
8/8/2016	+1.00 / +3.77%	27.00	27.60	26.80	27.50	27.27	14.78	55,730
8/5/2016	-1.40 / -5.02%	28.00	28.00	26.50	26.50	27.06	14.25	86,280
8/4/2016	-0.50 / -1.76%	28.60	28.60	27.90	27.90	28.01	15.00	106,230
8/3/2016	-0.10 / -0.35%	28.10	28.60	28.00	28.40	28.28	15.27	64,600
8/2/2016	-0.70 / -2.40%	29.20	29.20	28.00	28.50	28.18	15.32	178,650
8/1/2016	-1.20 / -3.95%	29.50	29.60	28.30	29.20	28.54	15.70	261,500
7/29/2016	-0.40 / -1.30%	30.70	30.80	30.40	30.40	30.70	16.34	257,300
7/28/2016	-0.50 / -1.60%	30.50	30.80	30.50	30.80	30.65	16.56	1,720
7/27/2016	+0.20 / +0.64%	31.10	31.50	30.80	31.30	31.08	16.83	193,310
7/26/2016	-0.40 / -1.27%	30.50	31.30	30.50	31.10	30.85	16.72	2,010
7/25/2016	0.00 / 0.00%	31.50	31.50	31.50	31.50	31.50	16.93	8,100
7/22/2016	-0.40 / -1.25%	31.90	31.90	30.00	31.50	31.54	16.93	87,120
7/21/2016	-0.10 / -0.31%	32.00	32.20	31.00	31.90	31.63	17.15	71,600
7/20/2016	+1.20 / +3.90%	30.80	32.40	29.70	32.00	31.02	17.20	36,880

<<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	5,500	13.35	-0.37%
ACE	100	42.00	2.19%
ADP	43,600	22.35	-1.54%
BCC	165,100	7.80	-1.27%
BDT	14,900	9.00	0.00%
BHC	900	1.30	-7.14%
BIG	614,200	6.00	3.45%
BT6	0	3.40	0.00%
BTD	700	17.50	1.16%