Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/29/2010	+0.30 / +0.58%	52.00	52.50	51.90	52.30	52.30	4.80	34,400
7/28/2010	-0.30 / -0.57%	52.00	52.10	51.70	52.00	52.00	4.77	76,500
7/27/2010	+0.30 / +0.58%	52.40	52.40	51.90	52.30	52.30	4.80	39,500
7/26/2010	-0.30 / -0.57%	52.00	53.00	52.00	52.00	52.00	4.77	45,900
7/23/2010	-0.20 / -0.38%	52.20	52.70	52.10	52.30	52.30	4.80	37,400
7/22/2010	+0.50 / +0.96%	50.00	52.50	50.00	52.50	52.50	4.82	58,400
7/21/2010	-0.50 / -0.95%	52.90	52.90	51.00	52.00	52.00	4.77	54,500
7/20/2010	0.00 / 0.00%	53.00	54.00	52.00	52.50	52.50	4.82	24,700
7/19/2010	-2.30 / -4.20%	51.60	54.90	51.50	52.50	52.50	4.82	40,200
7/16/2010	-3.70 / -6.32%	57.00	57.50	54.80	54.80	54.80	5.03	97,700
7/15/2010	+2.50 / +4.46%	57.80	60.30	56.90	58.50	58.50	5.37	118,000
7/14/2010	0.00 / 0.00%	60.00	60.00	52.20	56.00	56.00	5.14	119,500
7/13/2010	+2.50 / +4.67%	56.10	56.10	55.90	56.00	56.00	5.14	173,800
7/12/2010	+3.00 / +5.94%	52.00	53.50	51.00	53.50	53.50	4.91	110,000
7/9/2010	+0.50 / +1.00%	49.90	50.50	49.90	50.50	50.50	4.63	39,000
7/8/2010	+0.20 / +0.40%	49.90	50.10	49.80	50.00	50.00	4.59	34,200
7/7/2010	+0.50 / +1.01%	50.00	50.00	49.60	49.80	49.80	4.57	7,800
7/6/2010	-0.80 / -1.60%	50.20	50.20	47.20	49.30	49.30	4.52	21,200
7/5/2010	+0.50 / +1.01%	50.10	51.00	50.00	50.10	50.10	4.60	5,900
7/2/2010	-0.30 / -0.60%	51.00	51.00	49.60	49.60	49.60	4.55	3,000
7/1/2010	0.00 / 0.00%	49.10	50.00	49.10	49.90	49.90	4.58	9,800
6/30/2010	-0.10 / -0.20%	49.50	50.10	49.50	49.90	49.90	4.58	11,700
6/29/2010	0.00 / 0.00%	49.90	50.00	49.80	50.00	50.00	4.59	16,000
6/28/2010	0.00 / 0.00%	50.00	51.00	49.80	50.00	50.00	4.59	8,900
6/25/2010	-1.80 / -3.47%	48.20	51.60	48.20	50.00	50.00	4.59	8,600
6/24/2010	-1.70 / -3.18%	53.50	53.50	50.60	51.80	51.80	4.75	30,100
6/23/2010	-1.50 / -2.73%	54.50	54.50	53.50	53.50	53.50	4.91	40,100
6/22/2010	+0.60 / +1.10%	57.90	57.90	55.00	55.00	55.00	5.05	52,800
6/21/2010	+2.80 / +5.43%	52.00	54.40	52.00	54.40	54.40	4.99	49,100
6/18/2010	+1.60 / +3.20%	50.00	52.00	50.00	51.60	51.60	4.73	89,000

<<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%