Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/18/2010	+1.60 / +3.20%	50.00	52.00	50.00	51.60	51.60	4.73	89,000
6/17/2010	-0.10 / -0.20%	49.90	50.00	49.80	50.00	50.00	4.59	22,400
6/16/2010	+0.30 / +0.60%	49.00	50.30	49.00	50.10	50.10	4.60	69,100
6/15/2010	-0.10 / -0.20%	49.80	49.80	49.80	49.80	49.80	4.57	200
6/14/2010	+0.10 / +0.20%	49.50	49.90	49.50	49.90	49.90	4.58	6,000
6/11/2010	+1.50 / +3.11%	51.40	51.60	48.00	49.80	49.80	4.57	57,700
6/10/2010	-0.90 / -1.83%	48.00	48.50	48.00	48.30	48.30	4.43	30,800
6/9/2010	-0.30 / -0.61%	48.00	49.20	48.00	49.20	49.20	4.51	8,400
6/8/2010	-0.50 / -1.00%	49.50	49.50	49.50	49.50	49.50	4.54	0
6/7/2010	+2.00 / +4.17%	48.00	50.00	48.00	50.00	50.00	4.59	8,000
6/4/2010	0.00 / 0.00%	47.80	48.80	47.50	48.00	48.00	4.40	10,600
6/3/2010	-0.50 / -1.03%	48.20	48.50	48.00	48.00	48.00	4.40	6,200
6/2/2010	+0.50 / +1.04%	48.00	48.50	48.00	48.50	48.50	4.45	12,200
6/1/2010	-1.00 / -2.04%	48.10	48.20	48.00	48.00	48.00	4.40	5,900
5/31/2010	-1.00 / -2.00%	49.50	49.50	49.00	49.00	49.00	4.50	4,000
5/28/2010	+0.10 / +0.20%	51.00	52.40	48.10	50.00	50.00	4.59	16,100
5/27/2010	+0.20 / +0.40%	48.50	49.90	48.00	49.90	49.90	4.58	17,500
5/26/2010	-0.20 / -0.40%	48.00	49.70	48.00	49.70	49.70	4.56	3,100
5/25/2010	0.00 / 0.00%	49.50	49.90	49.30	49.90	49.90	4.58	18,000
5/24/2010	+0.60 / +1.22%	49.00	49.90	49.00	49.90	49.90	4.58	32,000
5/21/2010	0.00 / 0.00%	46.00	49.30	46.00	49.30	49.30	4.52	44,100
5/20/2010	0.00 / 0.00%	49.00	49.40	49.00	49.30	49.30	4.52	33,600
5/19/2010	+2.30 / +4.89%	48.50	49.30	48.50	49.30	49.30	4.52	14,500
5/18/2010	-2.30 / -4.67%	48.50	49.30	47.00	47.00	47.00	4.31	9,300
5/17/2010	-5.00 / -9.21%	52.90	52.90	47.00	49.30	49.30	4.48	31,700
5/14/2010	+1.30 / +2.45%	49.30	54.30	49.30	54.30	54.30	4.94	50,200
5/13/2010	-3.90 / -6.85%	53.00	53.00	53.00	53.00	53.00	4.82	4,000
5/12/2010	-4.20 / -6.87%	56.90	56.90	56.90	56.90	56.90	5.18	200
5/11/2010	-4.50 / -6.86%	61.10	61.10	61.10	61.10	61.10	5.56	1,400
5/10/2010	-8.40 / -11.35%	65.60	65.60	65.60	65.60	65.60	5.97	0

<<Previous 1 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	13.50	0.00%
AMD	0	1.10	0.00%
AST	9,400	53.50	-0.93%
BSC	0	14.60	0.00%
BTT	0	37.85	0.00%
CEN	132,000	1.90	0.00%
CMV	0	9.20	0.00%
DGW	1,054,600	38.00	1.20%
FRT	883,400	206.00	3.78%
GCB	0	18.00	0.00%