Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
9/15/2016	0.00 / 0.00%	28.30	28.30	28.10	28.30	28.24	12.48	19,100
9/14/2016	-0.20 / -0.70%	28.50	28.50	28.20	28.30	28.39	12.48	12,700
9/13/2016	-0.30 / -1.04%	28.80	28.80	28.40	28.50	28.56	12.57	8,930
9/12/2016	0.00 / 0.00%	28.60	28.80	28.60	28.80	28.67	12.70	4,900
9/9/2016	0.00 / 0.00%	28.60	29.20	28.60	28.80	28.64	12.70	6,410
9/8/2016	0.00 / 0.00%	28.50	29.30	28.50	28.80	28.81	12.70	4,500
9/7/2016	-0.20 / -0.69%	28.50	29.30	28.50	28.80	29.00	12.57	40,800
9/6/2016	-0.50 / -1.69%	29.00	29.50	28.50	29.00	29.12	12.65	17,900
9/5/2016	-0.90 / -2.96%	29.70	29.70	29.50	29.50	29.52	12.87	8,700
9/1/2016	-0.60 / -1.94%	30.00	30.50	30.00	30.40	30.14	13.26	7,700
8/31/2016	0.00 / 0.00%	31.00	31.00	31.00	31.00	31.00	13.53	700
8/30/2016	-1.00 / -3.13%	31.00	31.00	31.00	31.00	31.00	13.53	1,200
8/29/2016	0.00 / 0.00%	32.00	32.00	32.00	32.00	32.00	13.96	0
8/26/2016	-0.10 / -0.31%	32.50	32.50	32.00	32.00	32.06	13.96	900
8/25/2016	+0.10 / +0.31%	32.50	32.50	32.10	32.10	32.47	14.01	2,600

<<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%