Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/29/2016	+3.50 / +5.15%	68.00	72.00	68.00	71.50	70.61	28.71	6,260
7/28/2016	-0.50 / -0.73%	68.00	68.00	67.00	68.00	67.73	27.31	9,110
7/27/2016	-1.50 / -2.14%	66.50	69.00	66.50	68.50	67.59	27.51	6,110
7/26/2016	0.00 / 0.00%	69.00	70.00	69.00	70.00	69.74	28.11	1,950
7/25/2016	-3.50 / -4.76%	68.50	71.00	68.50	70.00	68.76	28.11	34,700
7/22/2016	-5.00 / -6.37%	73.50	73.50	73.50	73.50	73.50	29.52	9,050
7/21/2016	-5.50 / -6.55%	79.00	79.00	78.50	78.50	78.59	31.52	7,940
7/20/2016	-6.00 / -6.67%	86.00	89.50	84.00	84.00	84.93	33.73	8,360
7/19/2016	-1.00 / -1.10%	90.00	90.00	90.00	90.00	90.00	36.14	330
7/18/2016	-1.00 / -1.09%	92.00	92.00	86.00	91.00	87.80	36.54	1,230
7/15/2016	-0.50 / -0.54%	89.50	93.00	89.50	92.00	92.11	36.95	1,140
7/14/2016	-2.00 / -2.12%	93.00	93.50	90.50	92.50	92.86	37.15	6,580
7/13/2016	0.00 / 0.00%	95.00	95.00	93.00	94.50	94.33	37.95	2,820
7/12/2016	-0.50 / -0.53%	95.00	95.00	93.00	94.50	94.93	37.95	2,760
7/11/2016	0.00 / 0.00%	96.00	97.00	94.00	95.00	96.07	38.15	25,600
7/8/2016	-2.50 / -2.56%	97.50	99.00	94.50	95.00	96.71	38.15	64,610
7/7/2016	-0.50 / -0.51%	99.00	99.00	96.00	97.50	96.46	39.16	1,980
7/6/2016	-1.00 / -1.01%	98.00	99.50	98.00	98.00	99.15	38.15	5,900
7/5/2016	+1.00 / +1.02%	100.00	100.00	98.00	99.00	99.37	38.54	4,750
7/4/2016	+0.50 / +0.51%	97.50	99.00	95.00	98.00	97.67	38.15	10,790
7/1/2016	-0.50 / -0.51%	98.00	99.00	94.00	97.50	97.37	37.96	8,740
6/30/2016	+1.00 / +1.03%	97.00	98.00	97.00	98.00	97.74	38.15	12,850
6/29/2016	+1.00 / +1.04%	96.00	97.00	95.00	97.00	95.83	37.76	8,160
6/28/2016	+6.00 / +6.67%	91.00	96.00	90.00	96.00	92.13	37.37	17,780
6/27/2016	-2.00 / -2.17%	91.00	91.00	87.00	90.00	89.64	35.04	9,750
6/24/2016	-3.00 / -3.16%	95.00	95.50	90.00	92.00	91.49	35.82	9,030
6/23/2016	-2.50 / -2.56%	95.00	97.00	95.00	95.00	95.67	36.98	4,160
6/22/2016	-0.50 / -0.51%	95.00	98.00	94.00	97.50	95.25	37.96	10,530
6/21/2016	-0.50 / -0.51%	102.00	102.00	95.00	98.00	96.52	38.15	13,490
6/20/2016	+4.50 / +4.79%	98.50	98.50	96.00	98.50	97.67	38.35	15,030

<<Previous 30 days Next 30 days>>

HTL News

22/04	HTL: Record date for AGM 2025
18/04	HTL: Annual Report 2024
17/04	HTL: Approval of the 2025 AGM holding
19/02	HTL: Correction on report affiliated person trade
19/02	HTL: Correction of report on change of ownership of major shareholders

More News

Related Companies

	Volume	Price	Change
CMC	800	8.20	0.00%
CTF	310,400	20.10	0.00%
DAS	1,800	9.70	14.12%
GGG	0	4.60	0.00%
HAX	771,200	10.90	1.87%
SVC	19,900	31.95	1.59%
TMT	26,500	9.40	-3.09%
VMA	0	2.80	0.00%