Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/24/2011	+0.50 / +3.76%	13.80	13.80	13.80	13.80	13.80	2.00	100
6/23/2011	+0.10 / +0.76%	13.30	13.30	13.30	13.30	13.30	1.93	1,200
6/22/2011	+0.10 / +0.76%	13.20	13.60	13.20	13.20	13.20	1.92	5,000
6/21/2011	-0.90 / -6.43%	13.00	13.20	13.00	13.10	13.10	1.90	3,300
6/20/2011	+0.40 / +2.94%	12.90	14.00	12.70	14.00	14.00	2.03	15,400
6/17/2011	-1.70 / -11.11%	14.90	14.90	13.60	13.60	13.60	1.98	18,600
6/16/2011	0.00 / 0.00%	15.50	15.50	13.80	15.30	15.30	2.22	10,700
6/15/2011	+1.00 / +6.99%	14.40	15.30	14.00	15.30	15.30	2.22	4,300
6/14/2011	+0.90 / +6.72%	14.30	14.30	14.30	14.30	14.30	2.08	45,100
6/13/2011	+0.50 / +3.88%	13.40	13.40	13.40	13.40	13.40	1.95	15,500
6/10/2011	+1.10 / +9.32%	12.20	12.90	11.90	12.90	12.90	1.87	18,200
6/9/2011	-0.20 / -1.67%	12.30	12.30	11.80	11.80	11.80	1.71	30,000
6/8/2011	-0.20 / -1.64%	12.30	12.30	12.00	12.00	12.00	1.74	10,000
6/7/2011	-0.80 / -6.15%	13.10	13.10	12.10	12.20	12.20	1.77	15,500
6/6/2011	+0.10 / +0.78%	13.00	13.00	13.00	13.00	13.00	1.89	0
6/3/2011	-0.20 / -1.53%	13.00	13.00	12.90	12.90	12.90	1.87	5,600
6/2/2011	-0.70 / -5.07%	14.00	14.20	13.10	13.10	13.10	1.90	3,400
6/1/2011	-1.20 / -8.00%	15.30	15.30	13.80	13.80	13.80	2.00	23,200
5/31/2011	+0.50 / +3.45%	15.00	15.00	13.60	15.00	15.00	2.18	10,800
5/30/2011	-1.00 / -6.45%	14.60	14.60	14.50	14.50	14.50	2.11	500
5/27/2011	-7.30 / -32.02%	14.60	15.50	14.50	15.50	15.50	2.25	5,200
5/26/2011	-1.70 / -6.94%	22.80	24.50	22.80	22.80	22.80	2.19	600
5/25/2011	+0.30 / +1.24%	24.50	24.50	24.50	24.50	24.50	2.36	100
5/24/2011	-1.80 / -6.92%	24.20	24.20	24.20	24.20	24.20	2.33	100
5/23/2011	0.00 / 0.00%	26.00	26.00	26.00	26.00	26.00	2.50	0
5/20/2011	0.00 / 0.00%	26.00	26.00	26.00	26.00	26.00	2.50	0
5/19/2011	0.00 / 0.00%	26.00	26.00	26.00	26.00	26.00	2.50	0
5/18/2011	+0.10 / +0.39%	26.00	26.00	26.00	26.00	26.00	2.50	100
5/17/2011	0.00 / 0.00%	25.90	25.90	25.90	25.90	25.90	2.49	0
5/16/2011	-0.10 / -0.38%	25.90	25.90	25.90	25.90	25.90	2.49	0

<<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	13.50	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%