Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/10/2017	0.00 / 0.00%	30.00	30.00	30.00	30.00	30.00	13.37	1
5/9/2017	-1.00 / -3.23%	30.10	30.10	30.00	30.00	30.06	13.37	3,300
5/8/2017	0.00 / 0.00%	31.00	31.00	31.00	31.00	31.00	13.81	0
5/5/2017	-0.10 / -0.32%	31.10	31.10	31.00	31.00	31.10	13.81	3,310
5/4/2017	+0.10 / +0.32%	31.00	31.70	31.00	31.10	31.02	13.86	4,220
5/3/2017	-0.20 / -0.64%	31.30	33.00	30.60	31.00	31.20	13.81	1,700
4/28/2017	-1.50 / -4.59%	31.20	31.20	31.20	31.20	31.20	13.90	410
4/27/2017	+0.70 / +2.19%	31.80	32.70	31.70	32.70	32.00	14.57	2,200
4/26/2017	0.00 / 0.00%	32.00	33.00	28.90	32.00	32.00	14.26	33,900
4/25/2017	-0.70 / -2.14%	32.00	32.70	31.20	32.00	32.56	14.26	9,810
4/24/2017	+2.10 / +6.86%	31.50	32.80	31.50	32.70	32.52	14.57	57,400
4/21/2017	-0.50 / -1.61%	31.00	31.00	30.60	30.60	30.84	13.64	6,100
4/20/2017	+0.10 / +0.32%	31.10	31.20	31.10	31.10	31.13	13.86	6,600
4/19/2017	+0.50 / +1.64%	31.20	31.20	31.00	31.00	31.10	13.81	3,500
4/18/2017	0.00 / 0.00%	30.50	30.50	30.50	30.50	30.50	13.59	0
4/17/2017	-0.80 / -2.56%	31.00	31.50	30.50	30.50	31.32	13.59	5,500
4/14/2017	+0.30 / +0.97%	30.00	31.40	30.00	31.30	31.00	13.95	1,400
4/13/2017	0.00 / 0.00%	31.00	31.00	31.00	31.00	31.00	13.81	0
4/12/2017	0.00 / 0.00%	31.00	31.00	30.60	31.00	30.99	13.81	5,100
4/11/2017	0.00 / 0.00%	31.00	31.00	31.00	31.00	31.00	13.81	9,800
4/10/2017	0.00 / 0.00%	32.80	32.80	31.00	31.00	31.00	13.81	2,200
4/7/2017	-1.00 / -3.13%	32.00	32.00	31.00	31.00	31.75	13.81	3,100
4/5/2017	0.00 / 0.00%	32.00	32.00	32.00	32.00	32.00	14.26	0
4/4/2017	0.00 / 0.00%	32.00	32.00	32.00	32.00	32.00	14.26	0
4/3/2017	-0.80 / -2.44%	32.00	32.00	32.00	32.00	32.00	14.26	1,401
3/31/2017	+1.30 / +4.13%	32.80	32.80	32.80	32.80	32.80	14.62	100
3/30/2017	-1.50 / -4.55%	31.50	31.50	31.50	31.50	31.50	14.04	3,300
3/29/2017	+1.00 / +3.13%	33.90	33.90	32.10	33.00	33.75	14.70	18,805
3/28/2017	-1.10 / -3.32%	32.50	32.50	32.00	32.00	32.25	14.26	54,900
3/27/2017	+0.30 / +0.91%	33.90	33.90	33.10	33.10	33.30	14.75	2,400

<<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	1,800	52.90	0.00%
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	349,200	38.30	1.59%
FRT	161,800	186.60	-0.21%
GCB	0	18.00	0.00%