Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/15/2016	+0.60 / +2.21%	27.10	27.90	27.00	27.70	27.16	14.89	104,120
9/14/2016	-0.50 / -1.81%	27.60	27.80	27.10	27.10	27.50	14.57	76,750
9/13/2016	-0.40 / -1.43%	28.00	28.00	27.50	27.60	27.76	14.84	153,600
9/12/2016	-0.10 / -0.36%	27.80	28.10	27.30	28.00	27.82	15.05	131,990
9/9/2016	0.00 / 0.00%	28.10	28.50	27.80	28.10	28.06	15.11	410,230
9/8/2016	-0.40 / -1.40%	28.60	28.60	28.00	28.10	28.15	15.11	292,770
9/7/2016	+1.00 / +3.64%	27.30	28.50	27.30	28.50	27.90	15.32	516,680
9/6/2016	+0.30 / +1.10%	27.10	27.50	27.00	27.50	27.22	14.78	96,570
9/5/2016	0.00 / 0.00%	27.50	27.50	26.90	27.20	27.05	14.62	40,550
9/1/2016	-0.10 / -0.37%	27.40	27.40	27.00	27.20	27.12	14.62	23,780
8/31/2016	+0.20 / +0.74%	27.10	27.70	27.10	27.30	27.18	14.68	29,290
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

<<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	300	13.60	-0.37%
ACE	100	39.90	0.00%
ADP	300	22.70	0.00%
BCC	18,800	7.80	1.30%
BDT	21,000	9.00	0.00%
BHC	0	1.40	0.00%
BIG	170,000	5.70	-1.72%
BT6	0	3.40	0.00%
BTD	0	17.50	0.00%