Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/21/2015	+0.50 / +1.30%	38.20	39.00	38.20	39.00	38.87	8.14	1,200
8/20/2015	0.00 / 0.00%	38.50	38.50	38.50	38.50	38.50	8.03	1,500
8/19/2015	-0.50 / -1.28%	38.50	38.50	38.50	38.50	38.50	8.03	500
8/18/2015	0.00 / 0.00%	39.00	39.00	39.00	39.00	39.00	8.14	0
8/17/2015	+3.00 / +8.33%	39.00	39.00	38.90	39.00	39.00	8.14	3,800
8/14/2015	-2.50 / -6.49%	36.50	36.50	36.00	36.00	36.25	7.51	1,500
8/13/2015	0.00 / 0.00%	38.50	38.50	38.50	38.50	38.50	8.03	0
8/12/2015	0.00 / 0.00%	38.50	38.50	38.50	38.50	38.50	8.03	200
8/11/2015	+0.20 / +0.52%	39.00	39.10	38.50	38.50	38.78	8.03	6,000
8/10/2015	-0.70 / -1.79%	39.00	39.00	38.30	38.30	38.97	7.99	2,000
8/7/2015	+0.50 / +1.30%	38.60	39.00	38.60	39.00	38.76	8.14	2,550
8/6/2015	+0.50 / +1.32%	38.40	38.50	38.40	38.50	38.45	8.03	400
8/5/2015	+1.30 / +3.54%	37.50	38.20	37.50	38.00	37.96	7.93	2,100
8/4/2015	+0.30 / +0.82%	36.50	36.70	36.50	36.70	36.58	7.66	2,500
8/3/2015	+0.10 / +0.28%	36.40	36.40	36.40	36.40	36.40	7.59	100
7/31/2015	+0.60 / +1.68%	36.10	36.30	36.10	36.30	36.20	7.57	2,150
7/30/2015	+0.30 / +0.85%	35.50	36.00	35.50	35.70	35.71	7.45	1,600
7/29/2015	+0.10 / +0.28%	35.60	35.60	35.30	35.40	35.39	7.28	3,600
7/28/2015	0.00 / 0.00%	35.30	35.30	35.30	35.30	35.30	7.26	0
7/27/2015	+0.30 / +0.86%	35.00	35.60	35.00	35.30	35.47	7.26	1,700
7/24/2015	-1.70 / -4.63%	35.00	35.00	35.00	35.00	35.00	7.20	1,000
7/23/2015	0.00 / 0.00%	36.70	36.70	36.70	36.70	36.70	7.55	0
7/22/2015	+3.20 / +9.55%	36.70	36.70	36.70	36.70	36.70	7.55	100
7/21/2015	+0.70 / +2.13%	33.00	35.00	33.00	33.50	33.19	6.89	10,700
7/20/2015	+0.30 / +0.92%	32.80	32.80	32.80	32.80	32.80	6.75	200
7/17/2015	-0.30 / -0.91%	32.50	32.50	32.50	32.50	32.50	6.68	400
7/16/2015	+0.80 / +2.50%	32.00	32.80	32.00	32.80	32.07	6.75	1,100
7/15/2015	+1.00 / +3.23%	31.00	32.00	31.00	32.00	31.10	6.58	2,900
7/14/2015	0.00 / 0.00%	31.00	31.00	31.00	31.00	31.00	6.38	1,700
7/13/2015	0.00 / 0.00%	31.00	31.00	31.00	31.00	31.00	6.38	2,600

<<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	11,800	53.40	0.19%
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	1,143,600	37.25	-0.93%
FRT	945,800	201.00	4.42%
GCB	0	18.00	0.00%