Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/27/2022	+0.90 / +3.30%	27.60	28.30	27.20	28.20	28.00	18.42	16,600
10/26/2022	-0.10 / -0.36%	27.90	28.00	27.00	27.60	27.30	18.03	23,200
10/25/2022	-1.30 / -4.53%	28.10	28.40	27.00	27.40	27.70	17.90	59,800
10/24/2022	-1.40 / -4.68%	30.00	30.00	28.00	28.50	28.70	18.62	15,700
10/21/2022	+0.70 / +2.44%	29.50	31.00	29.00	29.40	29.90	19.20	106,100
10/20/2022	+0.10 / +0.35%	29.00	29.00	28.30	28.90	28.70	18.88	6,000
10/19/2022	+0.20 / +0.69%	29.00	29.00	28.30	29.00	28.80	18.94	8,700
10/18/2022	+0.20 / +0.69%	29.00	29.10	28.70	29.00	28.80	18.94	14,700
10/17/2022	+0.40 / +1.43%	28.90	29.30	28.00	28.40	28.80	18.55	14,900
10/14/2022	+1.00 / +3.70%	27.50	28.70	27.50	28.00	28.00	18.29	20,200
10/13/2022	+0.50 / +1.87%	27.00	27.50	26.80	27.30	27.00	17.83	2,700
10/12/2022	+0.20 / +0.76%	26.50	27.40	26.30	26.40	26.80	17.24	12,300
10/11/2022	+0.60 / +2.30%	26.50	27.90	25.90	26.70	26.20	17.44	57,500
10/10/2022	-1.10 / -4.09%	26.10	26.70	25.80	25.80	26.10	16.85	55,800
10/7/2022	-2.50 / -8.77%	28.60	28.60	26.00	26.00	26.90	16.98	34,500
10/6/2022	-1.30 / -4.51%	29.70	30.00	27.30	27.50	28.50	17.96	25,000
10/5/2022	+2.60 / +9.70%	27.10	29.40	27.10	29.40	28.80	19.20	51,200
10/4/2022	-0.20 / -0.74%	26.50	27.30	26.30	27.00	26.80	17.64	11,500
10/3/2022	-1.20 / -4.27%	28.00	28.00	26.00	26.90	27.20	17.57	16,900
9/30/2022	-0.60 / -2.08%	28.50	28.50	27.50	28.20	28.10	18.42	26,800
9/29/2022	-0.80 / -2.73%	29.80	29.80	28.40	28.50	28.80	18.62	23,900
9/28/2022	-0.10 / -0.33%	29.20	30.70	26.00	30.00	29.30	19.60	17,500
9/27/2022	-0.90 / -2.96%	31.30	31.30	29.50	29.50	30.10	19.27	5,200
9/26/2022	-1.80 / -5.57%	32.10	32.10	29.80	30.50	30.40	19.92	76,300
9/23/2022	0.00 / 0.00%	32.20	32.60	32.00	32.20	32.30	21.03	7,300
9/22/2022	+0.30 / +0.93%	32.00	32.50	32.00	32.50	32.20	21.23	2,700
9/21/2022	+0.60 / +1.87%	31.90	32.80	31.90	32.70	32.20	21.36	4,400
9/20/2022	+0.40 / +1.23%	32.40	32.80	31.70	32.80	32.10	21.42	7,400
9/19/2022	-1.00 / -3.01%	33.20	33.40	32.00	32.20	32.40	21.03	13,400
9/16/2022	-0.60 / -1.78%	33.70	33.70	33.00	33.10	33.20	21.62	20,200

<<Previous 30 days Next 30 days>>

HTG News

14/10	HTG: Change in personnel
14/10	HTG: Change in the 25th Business Registration Certificate
09/10	HTG: BOD resolution on bank loan
12/09	HTG: Divestment at CENCOTT
29/08	HTG: Change in Personnel