Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/16/2010	-1.40 / -3.50%	38.50	38.60	38.50	38.60	38.60	3.60	300
9/15/2010	0.00 / 0.00%	40.00	40.00	40.00	40.00	40.00	3.73	0
9/14/2010	+2.50 / +6.67%	40.00	40.00	40.00	40.00	40.00	3.73	3,100
9/13/2010	-1.50 / -3.85%	38.00	38.00	37.50	37.50	37.50	3.49	2,100
9/10/2010	-2.00 / -4.88%	40.50	40.80	39.00	39.00	39.00	3.63	21,300
9/9/2010	+0.50 / +1.23%	40.60	41.00	40.60	41.00	41.00	3.82	3,000
9/8/2010	-0.40 / -0.98%	41.00	41.00	40.00	40.50	40.50	3.77	4,200
9/7/2010	-0.20 / -0.49%	42.00	42.00	40.50	40.90	40.90	3.81	6,500
9/6/2010	+2.50 / +6.48%	40.00	41.10	40.00	41.10	41.10	3.83	5,400
9/1/2010	-0.40 / -1.03%	38.00	39.00	38.00	38.60	38.60	3.60	5,900
8/31/2010	-0.80 / -2.01%	39.10	39.10	39.00	39.00	39.00	3.63	17,000
8/30/2010	+0.30 / +0.76%	42.00	42.50	39.80	39.80	39.80	3.71	11,200
8/27/2010	0.00 / 0.00%	40.20	40.20	39.50	39.50	39.50	3.68	5,100
8/26/2010	-2.50 / -5.95%	40.00	40.10	39.50	39.50	39.50	3.68	5,200
8/25/2010	-2.50 / -5.62%	40.50	42.00	40.50	42.00	42.00	3.91	4,900
8/24/2010	-1.50 / -3.26%	44.40	44.50	42.80	44.50	44.50	4.15	4,700
8/23/2010	-0.60 / -1.29%	49.20	49.30	43.60	46.00	46.00	4.29	5,900
8/20/2010	-3.40 / -6.80%	48.00	48.00	46.60	46.60	46.60	4.34	9,600
8/19/2010	0.00 / 0.00%	50.50	50.50	50.00	50.00	50.00	4.66	800
8/18/2010	-1.00 / -1.96%	50.00	50.20	50.00	50.00	50.00	4.66	1,400
8/17/2010	-1.00 / -1.92%	51.00	51.00	51.00	51.00	51.00	4.68	1,400
8/16/2010	+0.50 / +0.97%	52.00	52.00	52.00	52.00	52.00	4.77	10,100
8/13/2010	0.00 / 0.00%	51.50	51.50	51.40	51.50	51.50	4.72	1,600
8/12/2010	-0.50 / -0.96%	52.00	52.00	48.50	51.50	51.50	4.72	29,300
8/11/2010	+0.10 / +0.19%	52.00	52.50	52.00	52.00	52.00	4.77	9,300
8/10/2010	+0.10 / +0.19%	52.40	52.40	51.80	51.90	51.90	4.76	23,100
8/9/2010	-0.10 / -0.19%	52.00	52.00	51.70	51.80	51.80	4.75	44,300
8/6/2010	0.00 / 0.00%	52.00	52.00	51.90	51.90	51.90	4.76	16,400
8/5/2010	-0.10 / -0.19%	52.00	52.30	51.90	51.90	51.90	4.76	15,400
8/4/2010	0.00 / 0.00%	52.50	52.50	51.80	52.00	52.00	4.77	19,300

<<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%