Live Quote:
On
|
|
|
Saturday, January 25, 2025 10:32:26 AM - Markets open
|
|
|
|
|
|
|
|
Closing price on 12/21/2020
|
|
Open |
28.00 |
High |
28.00 |
Low |
28.00 |
Volume |
0 |
Split-adjusted Price |
14.87 |
|
|
HTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/21/2020
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
14.87
|
0
|
|
12/18/2020
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
14.87
|
0
|
|
12/17/2020
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
14.87
|
0
|
|
12/16/2020
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
14.87
|
0
|
|
12/15/2020
|
-1.50 / -5.08%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
14.87
|
100
|
|
12/14/2020
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
15.67
|
0
|
|
12/11/2020
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
15.67
|
0
|
|
12/10/2020
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
15.67
|
0
|
|
12/9/2020
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
15.67
|
0
|
|
12/8/2020
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
15.67
|
100
|
|
12/7/2020
|
+0.50 / +1.72%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
15.67
|
2,000
|
|
12/4/2020
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
15.40
|
0
|
|
12/3/2020
|
-1.00 / -3.33%
|
28.00
|
30.50
|
27.20
|
29.00
|
29.25
|
15.40
|
1,500
|
|
12/2/2020
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
15.93
|
0
|
|
12/1/2020
|
+0.50 / +1.69%
|
29.50
|
30.00
|
29.50
|
30.00
|
29.86
|
15.93
|
1,400
|
|
11/30/2020
|
-0.90 / -2.96%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
15.67
|
100
|
|
11/27/2020
|
0.00 / 0.00%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
16.15
|
500
|
|
11/26/2020
|
+0.90 / +3.05%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
16.15
|
100
|
|
11/25/2020
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
15.67
|
0
|
|
11/24/2020
|
-0.50 / -1.67%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
15.67
|
700
|
|
11/23/2020
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
15.93
|
0
|
|
11/20/2020
|
+0.80 / +2.74%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
15.93
|
3,100
|
|
11/19/2020
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.50
|
29.50
|
29.52
|
15.51
|
2,000
|
|
11/18/2020
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
15.51
|
0
|
|
11/17/2020
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
15.51
|
3,000
|
|
11/16/2020
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
15.51
|
0
|
|
11/13/2020
|
+0.50 / +1.72%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
15.51
|
2,000
|
|
11/12/2020
|
0.00 / 0.00%
|
27.40
|
29.00
|
27.40
|
29.00
|
28.90
|
15.25
|
1,600
|
|
11/11/2020
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
15.25
|
1,000
|
|
11/10/2020
|
+0.90 / +3.20%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
15.25
|
2,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|