Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/27/2016	+1.60 / +5.46%	29.60	30.90	29.60	30.90	30.43	13.62	3,600
10/26/2016	-1.10 / -3.62%	30.10	30.10	29.00	29.30	29.49	12.92	4,400
10/25/2016	+0.40 / +1.33%	30.00	30.40	30.00	30.40	30.00	13.40	2,600
10/24/2016	-1.20 / -3.85%	30.90	31.20	30.00	30.00	31.00	13.23	4,300
10/21/2016	+1.60 / +5.41%	29.00	31.20	29.00	31.20	29.11	13.76	2,100
10/20/2016	-0.30 / -1.00%	30.10	30.50	29.60	29.60	30.04	13.05	2,200
10/19/2016	+0.70 / +2.40%	30.10	30.10	29.30	29.90	29.37	13.18	3,900
10/18/2016	-0.60 / -2.01%	29.30	29.80	29.20	29.20	29.31	12.87	900
10/17/2016	0.00 / 0.00%	29.80	29.80	29.80	29.80	29.80	13.14	0
10/14/2016	0.00 / 0.00%	30.00	30.00	29.80	29.80	29.82	13.14	2,800
10/13/2016	0.00 / 0.00%	29.80	29.80	29.80	29.80	29.80	13.14	0
10/12/2016	-0.60 / -1.97%	30.00	30.00	29.50	29.80	29.61	13.14	2,900
10/11/2016	+0.40 / +1.33%	30.00	30.50	29.20	30.40	30.20	13.40	7,400
10/10/2016	+0.20 / +0.67%	30.00	30.30	29.50	30.00	30.01	13.23	9,600
10/7/2016	-0.30 / -1.00%	29.80	29.80	29.80	29.80	29.80	13.14	1,020
10/6/2016	+0.20 / +0.67%	30.20	30.30	30.10	30.10	30.22	13.27	9,000
10/5/2016	-0.10 / -0.33%	29.80	29.90	29.80	29.90	29.86	13.18	1,700
10/4/2016	-0.50 / -1.64%	30.50	30.50	30.00	30.00	30.31	13.23	2,400
10/3/2016	-0.40 / -1.29%	30.90	31.50	30.50	30.50	30.92	13.45	6,800
9/30/2016	+0.90 / +3.00%	30.00	31.90	30.00	30.90	30.56	13.62	3,900
9/29/2016	-0.10 / -0.33%	30.00	30.00	30.00	30.00	30.00	13.23	9,900
9/28/2016	-0.90 / -2.90%	30.70	30.80	30.10	30.10	30.69	13.27	8,400
9/27/2016	0.00 / 0.00%	30.50	31.40	30.50	31.00	31.05	13.67	2,480
9/26/2016	-0.30 / -0.96%	31.00	31.00	31.00	31.00	31.00	13.67	7,700
9/23/2016	-0.10 / -0.32%	32.00	32.00	30.80	31.30	31.40	13.80	8,300
9/22/2016	+1.90 / +6.44%	30.00	31.50	30.00	31.40	30.43	13.84	17,420
9/21/2016	+0.90 / +3.15%	29.00	30.00	29.00	29.50	29.42	13.01	3,600
9/20/2016	0.00 / 0.00%	28.60	30.00	28.60	28.60	28.86	12.61	3,000
9/19/2016	+0.40 / +1.42%	28.00	28.80	28.00	28.60	28.63	12.61	5,000
9/16/2016	-0.10 / -0.35%	28.40	28.40	28.10	28.20	28.22	12.43	9,910

<<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	13.90	0.00%
AMD	0	1.10	0.00%
AST	3,400	53.50	1.13%
BSC	0	14.60	0.00%
BTT	0	37.85	0.00%
CEN	0	1.90	0.00%
CMV	200	9.20	0.00%
DGW	637,200	38.30	1.59%
FRT	418,100	188.00	0.53%
GCB	0	18.00	0.00%