Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/27/2016	+3.40 / +6.01%	58.50	61.00	58.50	60.00	59.90	13.11	12,810
5/26/2016	+4.10 / +7.81%	52.20	56.60	52.00	56.60	53.39	12.37	21,520
5/25/2016	+0.50 / +0.96%	52.50	53.00	52.50	52.50	52.74	11.25	11,700
5/24/2016	+0.50 / +0.97%	51.50	52.10	51.50	52.00	51.78	11.14	800
5/23/2016	-1.40 / -2.65%	50.60	51.50	50.60	51.50	51.20	11.04	800
5/20/2016	0.00 / 0.00%	52.90	52.90	52.90	52.90	52.90	11.34	0
5/19/2016	-0.10 / -0.19%	50.50	52.90	50.50	52.90	51.70	11.34	200
5/18/2016	+1.50 / +2.91%	52.00	53.00	52.00	53.00	52.81	11.36	5,300
5/17/2016	+1.00 / +1.98%	52.00	52.00	51.50	51.50	51.75	11.04	4,200
5/16/2016	0.00 / 0.00%	51.00	51.00	50.50	50.50	50.78	10.82	1,000
5/13/2016	0.00 / 0.00%	50.50	50.50	50.00	50.50	50.23	10.82	5,500
5/12/2016	-1.00 / -1.94%	51.50	51.50	50.50	50.50	51.50	10.82	1,000
5/11/2016	+0.50 / +0.98%	51.00	51.50	50.50	51.50	50.83	11.04	3,100
5/10/2016	+1.00 / +2.00%	50.00	51.00	50.00	51.00	50.03	10.93	4,600
5/9/2016	-1.00 / -1.96%	51.00	51.00	50.00	50.00	50.94	10.72	1,800
5/6/2016	-1.00 / -1.92%	51.50	51.50	51.00	51.00	51.16	10.93	3,100
5/5/2016	0.00 / 0.00%	51.60	52.00	51.60	52.00	51.99	11.14	5,200
5/4/2016	+2.50 / +5.05%	49.10	52.00	49.10	52.00	51.09	11.14	17,700
4/29/2016	-1.50 / -2.94%	51.00	51.00	49.50	49.50	50.24	10.61	16,700
4/28/2016	-2.20 / -4.14%	53.30	53.30	51.00	51.00	52.84	10.93	9,200
4/27/2016	+4.80 / +9.92%	48.70	53.20	48.50	53.20	52.64	11.40	79,900
4/26/2016	+4.40 / +10.00%	44.00	48.40	44.00	48.40	47.68	10.37	60,000
4/25/2016	+2.00 / +4.76%	42.00	44.00	42.00	44.00	42.97	9.43	32,900
4/22/2016	0.00 / 0.00%	42.00	42.00	42.00	42.00	42.00	9.00	13,800
4/21/2016	-0.50 / -1.18%	42.00	42.00	42.00	42.00	42.00	9.00	500
4/20/2016	+0.50 / +1.19%	41.50	42.50	41.50	42.50	41.88	9.11	2,000
4/19/2016	-0.50 / -1.18%	42.00	42.00	42.00	42.00	42.00	9.00	1,120
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

<<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	1,500	53.50	0.00%
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	346,100	38.00	-0.78%
FRT	126,500	188.60	0.32%
GCB	0	18.00	0.00%