Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/9/2024	0.00 / 0.00%	18.95	18.95	18.50	18.50	18.68	18.50	2,600
9/6/2024	0.00 / 0.00%	18.95	18.95	18.50	18.50	18.56	18.50	700
9/5/2024	+0.15 / +0.82%	18.50	18.50	18.50	18.50	18.50	18.50	1,100
9/4/2024	-0.05 / -0.27%	18.60	19.15	18.35	18.35	18.54	18.35	2,100
8/30/2024	-0.10 / -0.54%	19.10	19.10	18.40	18.40	18.51	18.40	700
8/29/2024	+0.10 / +0.54%	18.40	18.50	18.40	18.50	18.43	18.50	300
8/28/2024	+0.40 / +2.22%	18.30	18.40	18.10	18.40	18.29	18.40	2,800
8/27/2024	-0.55 / -2.96%	18.60	18.60	18.00	18.00	18.44	18.00	2,700
8/26/2024	0.00 / 0.00%	18.55	18.55	18.50	18.55	18.54	18.55	1,400
8/23/2024	+0.25 / +1.37%	18.50	18.95	18.35	18.55	18.79	18.55	7,500
8/22/2024	+0.10 / +0.55%	18.25	18.70	18.25	18.30	18.43	18.30	6,300
8/21/2024	0.00 / 0.00%	18.05	18.20	18.05	18.20	18.16	18.20	700
8/20/2024	+0.05 / +0.28%	17.60	18.20	17.60	18.20	18.00	18.20	300
8/19/2024	+0.15 / +0.83%	18.65	18.65	18.15	18.15	18.33	18.15	300
8/16/2024	-0.20 / -1.10%	17.65	18.45	17.65	18.00	18.08	18.00	5,400
8/15/2024	+0.65 / +3.70%	17.75	18.20	17.75	18.20	18.03	18.20	300
8/14/2024	-0.55 / -3.04%	17.55	17.55	17.55	17.55	17.55	17.55	100
8/13/2024	-0.10 / -0.55%	18.80	18.80	18.10	18.10	18.20	18.10	7,100
8/12/2024	0.00 / 0.00%	18.20	19.20	18.20	18.20	18.33	18.20	1,500
8/9/2024	+0.45 / +2.54%	18.70	18.85	18.20	18.20	18.73	18.20	1,700
8/8/2024	+0.05 / +0.28%	18.00	18.70	17.55	17.75	18.06	17.75	5,400
8/7/2024	+0.15 / +0.85%	17.55	17.70	17.50	17.70	17.57	17.70	18,400
8/6/2024	0.00 / 0.00%	17.55	18.00	17.55	17.55	17.60	17.55	9,500
8/5/2024	-0.95 / -5.14%	18.35	18.35	17.55	17.55	17.79	17.55	15,000
8/2/2024	+0.20 / +1.09%	18.20	18.50	18.10	18.50	18.19	18.50	3,900
8/1/2024	-0.70 / -3.68%	18.00	18.95	18.00	18.30	18.66	18.30	1,100
7/31/2024	+0.30 / +1.60%	18.70	19.20	18.70	19.00	18.98	19.00	23,100
7/30/2024	+0.20 / +1.08%	18.50	19.00	18.50	18.70	18.79	18.70	4,300
7/29/2024	+0.70 / +3.93%	17.80	18.50	17.80	18.50	18.34	18.50	11,500
7/26/2024	+0.05 / +0.28%	18.25	18.25	17.80	17.80	17.97	17.80	1,000

<<Previous 30 days Next 30 days>>

HTL News

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
30/10	HTL: Resolution on the AGM (collecting shareholders’ written opinions)
17/10	HTL: Supplement the materials of collecting shareholders' written opinions via the website

More News

Related Companies

	Volume	Price	Change
CMC	600	6.00	0.00%
CTF	91,800	23.10	1.09%
DAS	0	6.30	0.00%
GGG	3,500	3.60	-5.26%
HAX	188,300	15.90	-0.63%
SVC	0	24.75	0.00%
TMT	3,000	7.00	0.72%
VMA	0	3.60	0.00%