Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/20/2013	0.00 / 0.00%	13.40	13.40	13.10	13.40	13.40	4.09	5,810
2/19/2013	-0.10 / -0.74%	13.60	13.70	13.40	13.40	13.40	4.09	14,520
2/18/2013	+0.20 / +1.50%	13.50	13.50	13.50	13.50	13.50	4.12	7,620
2/8/2013	+0.10 / +0.76%	13.20	13.50	13.20	13.30	13.30	4.06	2,200
2/7/2013	-0.30 / -2.22%	13.20	13.50	13.00	13.20	13.20	4.03	6,950
2/6/2013	+0.50 / +3.85%	13.00	13.50	13.00	13.50	13.50	4.12	6,900
2/5/2013	-0.50 / -3.70%	13.00	13.10	13.00	13.00	13.00	3.97	8,600
2/4/2013	+0.50 / +3.85%	13.50	13.50	12.80	13.50	13.50	4.12	5,800
2/1/2013	-0.10 / -0.76%	13.00	13.20	13.00	13.00	13.00	3.97	5,130
1/31/2013	-0.20 / -1.50%	13.30	13.30	13.10	13.10	13.10	4.00	2,890
1/30/2013	-0.30 / -2.21%	13.10	13.60	13.10	13.30	13.30	4.06	12,190
1/29/2013	+0.10 / +0.74%	13.50	13.60	13.50	13.60	13.60	4.15	2,250
1/28/2013	+0.20 / +1.50%	13.40	13.80	13.40	13.50	13.50	4.12	14,340
1/25/2013	+0.10 / +0.76%	13.30	13.50	13.20	13.30	13.30	4.06	48,680
1/24/2013	+0.20 / +1.54%	12.90	13.40	12.90	13.20	13.20	4.03	16,170
1/23/2013	+0.30 / +2.36%	13.40	13.40	13.00	13.00	13.00	3.97	160
1/22/2013	-0.50 / -3.79%	13.30	13.30	12.70	12.70	12.70	3.88	20,030
1/21/2013	+0.20 / +1.54%	13.20	13.30	13.20	13.20	13.20	4.03	37,780
1/18/2013	-0.40 / -2.99%	13.30	13.60	13.00	13.00	13.00	3.97	6,940
1/17/2013	+0.20 / +1.52%	13.50	13.60	13.00	13.40	13.40	4.09	3,650
1/16/2013	+0.40 / +3.13%	12.80	13.50	12.80	13.20	13.20	4.03	26,310
1/15/2013	0.00 / 0.00%	12.80	12.80	12.80	12.80	12.80	3.91	38,230
1/14/2013	+0.10 / +0.79%	12.50	12.80	12.50	12.80	12.80	3.91	15,510
1/11/2013	-0.20 / -1.55%	12.90	12.90	12.70	12.70	12.70	3.88	11,150
1/10/2013	+0.10 / +0.78%	12.70	12.90	12.70	12.90	12.90	3.94	2,840
1/9/2013	-0.20 / -1.54%	13.00	13.00	12.70	12.80	12.80	3.91	29,360
1/8/2013	0.00 / 0.00%	12.90	13.00	12.70	13.00	13.00	3.97	5,720
1/7/2013	0.00 / 0.00%	13.00	13.30	12.90	13.00	13.00	3.97	2,120
1/4/2013	+0.10 / +0.78%	12.90	13.00	12.90	13.00	13.00	3.97	2,120
1/3/2013	0.00 / 0.00%	12.90	12.90	12.70	12.90	12.90	3.94	4,070

<<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