Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/22/2015	0.00 / 0.00%	46.00	46.00	45.60	46.00	45.85	9.60	6,600
10/21/2015	-1.40 / -2.95%	47.00	47.30	45.70	46.00	46.42	9.60	9,600
10/20/2015	+0.40 / +0.85%	47.00	48.00	46.20	47.40	46.58	9.89	12,300
10/19/2015	+2.00 / +4.44%	45.00	47.50	45.00	47.00	46.39	9.80	10,400
10/16/2015	-1.90 / -4.05%	49.00	49.00	45.00	45.00	46.13	9.39	4,800
10/15/2015	+4.20 / +9.84%	46.00	46.90	46.00	46.90	46.71	9.78	33,800
10/14/2015	+3.80 / +9.77%	39.80	42.70	39.80	42.70	40.97	8.91	71,900
10/13/2015	-0.50 / -1.27%	38.70	39.90	38.70	38.90	39.40	8.12	8,600
10/12/2015	-0.30 / -0.76%	39.50	39.50	39.40	39.40	39.46	8.22	16,400
10/9/2015	+0.30 / +0.76%	39.30	39.70	39.30	39.70	39.40	8.28	6,300
10/8/2015	-0.10 / -0.25%	39.50	39.50	39.40	39.40	39.45	8.22	4,700
10/7/2015	0.00 / 0.00%	39.90	39.90	39.50	39.50	39.58	8.24	10,500
10/6/2015	-0.20 / -0.50%	40.00	40.00	39.50	39.50	39.64	8.24	13,000
10/5/2015	-0.20 / -0.50%	39.70	39.70	39.40	39.70	39.55	8.28	21,200
10/2/2015	+0.10 / +0.25%	40.40	40.50	39.20	39.90	39.54	8.32	30,600
10/1/2015	0.00 / 0.00%	40.00	40.00	39.50	39.80	39.63	8.30	16,000
9/30/2015	+0.60 / +1.53%	39.50	40.00	39.40	39.80	39.74	8.30	5,700
9/29/2015	0.00 / 0.00%	39.20	39.20	39.20	39.20	39.20	8.18	900
9/28/2015	+0.10 / +0.26%	39.40	39.50	39.20	39.20	39.40	8.18	2,600
9/25/2015	0.00 / 0.00%	36.00	39.10	36.00	39.10	37.20	8.16	2,000
9/24/2015	+0.10 / +0.26%	39.10	39.10	39.10	39.10	39.10	8.16	500
9/23/2015	0.00 / 0.00%	39.00	39.00	39.00	39.00	39.00	8.14	100
9/22/2015	-0.30 / -0.76%	39.00	39.00	39.00	39.00	39.00	8.14	1,600
9/21/2015	0.00 / 0.00%	39.50	40.00	39.30	39.30	39.55	8.20	8,300
9/18/2015	-0.20 / -0.51%	40.00	40.00	39.30	39.30	39.73	8.20	700
9/17/2015	0.00 / 0.00%	39.50	39.50	39.50	39.50	39.50	8.24	0
9/16/2015	0.00 / 0.00%	39.60	39.60	39.50	39.50	39.52	8.24	12,000
9/15/2015	0.00 / 0.00%	39.50	39.50	39.50	39.50	39.50	8.24	4,100
9/14/2015	-0.10 / -0.25%	39.60	39.60	39.50	39.50	39.51	8.24	1,100
9/11/2015	-0.50 / -1.25%	40.00	40.30	39.50	39.60	39.63	8.26	7,300

<<Previous 30 days Next 30 days>>

HTC News

16/11	HTC: Notice of record date for Cash dividend payment
09/11	HTC: Board Resolution No.108
09/11	HTC: Board Resolution
23/10	HTC: Financial Statement Quarter 3/2020 (holding company)
23/10	HTC: Financial Statement Quarter 3/2020

More News

Related Companies

	Volume	Price	Change
ABR	0	13.50	0.00%
AMD	0	1.10	0.00%
AST	5,700	53.30	0.00%
BSC	0	14.60	0.00%
BTT	0	37.85	0.00%
CEN	0	1.90	0.00%
CMV	0	9.20	0.00%
DGW	444,700	37.55	-0.13%
FRT	408,800	194.60	1.09%
GCB	0	18.00	0.00%