Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/23/2014	0.00 / 0.00%	18.40	18.60	18.40	18.50	18.50	6.39	21,020
10/22/2014	-0.10 / -0.54%	18.60	18.60	18.40	18.50	18.50	6.39	49,220
10/21/2014	-0.20 / -1.06%	18.60	18.70	18.60	18.60	18.60	6.42	6,800
10/20/2014	-0.50 / -2.59%	18.90	18.90	18.80	18.80	18.80	6.49	10,020
10/17/2014	-0.20 / -1.03%	19.10	19.30	19.00	19.30	19.30	6.66	23,520
10/16/2014	-0.20 / -1.02%	19.10	19.50	19.10	19.50	19.50	6.73	10,120
10/15/2014	0.00 / 0.00%	19.70	19.70	19.70	19.70	19.70	6.80	0
10/14/2014	-0.10 / -0.51%	19.80	19.80	19.30	19.70	19.70	6.80	9,190
10/13/2014	-0.70 / -3.41%	19.80	19.90	19.80	19.80	19.80	6.83	10,090
10/10/2014	+1.20 / +6.22%	19.30	20.50	19.30	20.50	20.50	7.08	430
10/9/2014	0.00 / 0.00%	19.30	19.30	19.30	19.30	19.30	6.66	0
10/8/2014	0.00 / 0.00%	19.30	19.30	19.30	19.30	19.30	6.66	0
10/7/2014	0.00 / 0.00%	19.30	19.30	19.30	19.30	19.30	6.66	0
10/6/2014	0.00 / 0.00%	19.30	19.30	19.30	19.30	19.30	6.66	0
10/3/2014	0.00 / 0.00%	19.30	19.30	19.30	19.30	19.30	6.66	0
10/2/2014	+0.50 / +2.66%	19.50	19.50	18.50	19.30	19.30	6.66	1,900
10/1/2014	0.00 / 0.00%	18.50	18.80	18.50	18.80	18.80	6.49	210
9/30/2014	-0.10 / -0.53%	18.60	18.80	18.60	18.80	18.80	6.49	330
9/29/2014	-0.10 / -0.53%	19.80	19.90	18.50	18.90	18.90	6.52	11,470
9/26/2014	+0.70 / +3.83%	19.00	19.00	19.00	19.00	19.00	6.56	10
9/25/2014	+0.10 / +0.55%	18.00	18.30	18.00	18.30	18.30	6.32	2,960
9/24/2014	-0.20 / -1.09%	18.20	18.20	18.20	18.20	18.20	6.28	1,010
9/23/2014	0.00 / 0.00%	18.20	18.40	18.00	18.40	18.40	6.35	4,700
9/22/2014	0.00 / 0.00%	18.40	18.40	18.40	18.40	18.40	6.35	0
9/19/2014	+0.40 / +2.22%	18.00	18.40	18.00	18.40	18.40	6.35	130
9/18/2014	-0.60 / -3.23%	18.30	18.30	18.00	18.00	18.00	6.21	3,500
9/17/2014	-0.20 / -1.06%	18.00	18.60	18.00	18.60	18.60	6.42	7,570
9/16/2014	0.00 / 0.00%	18.80	18.80	18.80	18.80	18.80	6.49	0
9/15/2014	0.00 / 0.00%	18.80	18.80	18.80	18.80	18.80	6.49	0
9/12/2014	-0.10 / -0.53%	18.10	18.80	18.10	18.80	18.80	6.49	2,880

<<Previous 30 days Next 30 days>>

HTV News

28/09	HTV: Approval of the policy on purchasing used barges
25/04	HTV: Resolution of the 2025 AGM
25/04	HTV: Minutes of the 2025 AGM
21/04	HTV: Explanation of the fluctuation in business results in Quarter 1.2025
24/03	HTV: Annual Report 2024