Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/15/2016	-1.00 / -2.30%	43.00	43.00	42.50	42.50	42.64	9.11	1,410
4/14/2016	-0.10 / -0.23%	43.50	43.50	43.50	43.50	43.50	9.32	1,900
4/13/2016	-0.10 / -0.23%	43.50	43.60	43.50	43.60	43.59	9.34	1,740
4/12/2016	+0.10 / +0.23%	43.90	44.00	43.60	43.70	43.75	9.36	6,400
4/11/2016	+1.80 / +4.31%	42.00	43.90	42.00	43.60	43.28	9.34	12,700
4/8/2016	+0.80 / +1.95%	41.50	42.00	41.50	41.80	41.76	8.96	4,400
4/7/2016	-1.60 / -3.76%	42.40	42.40	41.00	41.00	41.29	8.79	2,000
4/6/2016	-0.50 / -1.16%	43.10	43.10	42.10	42.60	42.60	9.13	2,600
4/5/2016	+2.10 / +5.12%	42.90	43.10	42.10	43.10	42.80	9.24	8,500
4/4/2016	+0.50 / +1.23%	41.40	41.40	41.00	41.00	41.06	8.79	1,400
4/1/2016	+1.60 / +4.11%	39.20	40.50	39.00	40.50	40.16	8.68	2,800
3/31/2016	+0.90 / +2.37%	38.30	39.80	38.30	38.90	38.62	8.34	8,900
3/30/2016	0.00 / 0.00%	38.00	38.40	38.00	38.00	38.01	8.14	12,100
3/29/2016	0.00 / 0.00%	38.00	38.00	38.00	38.00	38.00	8.14	0
3/28/2016	+0.10 / +0.26%	38.00	38.00	38.00	38.00	38.00	8.14	400
3/25/2016	+0.20 / +0.53%	38.00	38.00	37.90	37.90	37.96	8.12	1,600
3/24/2016	+1.90 / +5.31%	36.50	37.70	36.10	37.70	37.11	8.08	4,200
3/23/2016	+0.30 / +0.85%	35.50	36.00	35.50	35.80	35.93	7.67	2,400
3/22/2016	0.00 / 0.00%	35.50	35.50	35.50	35.50	35.50	7.61	500
3/21/2016	-0.20 / -0.56%	35.50	35.70	35.50	35.50	35.57	7.61	3,100
3/18/2016	+0.20 / +0.56%	35.70	35.70	35.70	35.70	35.70	7.65	500
3/17/2016	0.00 / 0.00%	35.50	35.50	35.50	35.50	35.50	7.61	1,000
3/16/2016	0.00 / 0.00%	35.70	35.70	35.50	35.50	35.58	7.61	2,300
3/15/2016	0.00 / 0.00%	35.90	35.90	35.50	35.50	35.60	7.61	2,900
3/14/2016	-0.10 / -0.28%	35.60	35.60	35.50	35.50	35.51	7.61	11,000
3/11/2016	-0.60 / -1.66%	36.00	36.00	35.60	35.60	35.73	7.63	6,000
3/10/2016	0.00 / 0.00%	36.20	36.20	36.20	36.20	36.20	7.76	0
3/9/2016	+0.20 / +0.56%	36.20	36.20	36.20	36.20	36.20	7.76	700
3/8/2016	+0.30 / +0.84%	35.80	36.00	35.80	36.00	35.93	7.71	300
3/7/2016	0.00 / 0.00%	35.50	35.70	35.50	35.70	35.61	7.65	4,100

<<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	1,800	13.50	-2.88%
AMD	0	1.10	0.00%
AST	4,600	53.40	-0.19%
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	816,900	37.35	-2.48%
FRT	641,300	192.00	2.13%
GCB	0	18.00	0.00%