Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/28/2024	+0.20 / +0.60%	33.25	34.00	32.90	33.50	33.31	30.00	32,300
11/27/2024	-2.40 / -6.72%	36.60	36.60	33.30	33.30	34.59	29.82	35,400
11/26/2024	+2.30 / +6.89%	35.60	35.70	34.50	35.70	35.47	31.97	48,700
11/25/2024	+2.15 / +6.88%	33.30	33.40	33.00	33.40	33.34	29.91	85,700
11/22/2024	+1.90 / +6.47%	29.55	31.40	29.30	31.25	30.29	27.99	90,800
11/21/2024	-0.15 / -0.51%	29.50	29.60	29.30	29.35	29.45	26.28	14,300
11/20/2024	-0.70 / -2.32%	30.20	30.20	29.15	29.50	29.57	26.42	12,900
11/19/2024	+0.55 / +1.85%	30.00	30.95	29.65	30.20	30.10	27.04	37,600
11/18/2024	-0.05 / -0.17%	29.90	30.00	29.50	29.65	29.63	26.55	9,900
11/15/2024	+0.85 / +2.95%	28.75	29.80	28.75	29.70	29.42	26.60	14,800
11/14/2024	-0.15 / -0.52%	29.00	29.00	28.80	28.85	28.88	25.84	17,100
11/13/2024	0.00 / 0.00%	29.00	29.00	28.75	29.00	28.86	25.97	15,400
11/12/2024	-0.35 / -1.19%	29.10	29.10	29.00	29.00	29.01	25.97	6,500
11/11/2024	+0.05 / +0.17%	29.45	29.45	29.00	29.35	29.29	26.28	10,000
11/8/2024	+0.60 / +2.09%	30.45	30.45	28.70	29.30	29.34	26.24	5,300
11/7/2024	+0.10 / +0.35%	28.65	28.85	28.50	28.70	28.66	25.70	10,400
11/6/2024	+0.15 / +0.53%	28.50	28.65	28.45	28.60	28.55	25.61	5,400
11/5/2024	-0.10 / -0.35%	28.10	28.50	27.70	28.45	27.92	25.48	10,300
11/4/2024	-0.10 / -0.35%	28.95	28.95	27.85	28.55	28.23	25.57	13,800
11/1/2024	-0.75 / -2.55%	29.50	29.50	28.65	28.65	28.77	25.66	16,200
10/31/2024	-0.60 / -2.00%	29.95	29.95	28.50	29.40	29.20	26.33	14,600
10/30/2024	+0.65 / +2.21%	29.40	30.10	28.80	30.00	29.37	26.87	5,100
10/29/2024	+1.85 / +6.73%	27.90	29.40	27.60	29.35	28.79	26.28	23,700
10/28/2024	0.00 / 0.00%	27.10	27.50	27.10	27.50	27.41	24.63	6,200
10/25/2024	-0.30 / -1.08%	27.50	27.50	27.30	27.50	27.41	24.63	8,100
10/24/2024	+0.30 / +1.09%	27.25	27.95	27.15	27.80	27.50	24.90	6,100
10/23/2024	-0.25 / -0.90%	28.50	28.50	27.30	27.50	27.82	24.63	26,500
10/22/2024	+1.00 / +3.74%	26.75	27.95	26.70	27.75	26.81	24.85	12,200
10/21/2024	0.00 / 0.00%	26.75	26.75	26.05	26.75	26.62	23.96	24,600
10/18/2024	-1.55 / -5.48%	28.30	28.30	26.75	26.75	27.41	23.96	15,000

<<Previous 30 days Next 17 days>>

HTL News

12/12	HTL: Notification Affiliated person trade
03/12	HTL: Change in personnel
22/11	HTL: The record date for the dividend payment
19/11	HTL: Plan for 2024 cash dividend payment
31/10	HTL: Change in personnel

More News

Related Companies

	Volume	Price	Change
CMC	600	6.00	0.00%
CTF	31,200	21.85	-0.91%
DAS	0	6.00	0.00%
GGG	0	1.90	0.00%
HAX	2,049,400	17.40	0.87%
SVC	19,000	20.60	-1.44%
TMT	8,100	7.09	0.28%
VMA	0	3.60	0.00%