Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/24/2014	-0.10 / -0.54%	18.10	18.40	18.10	18.40	18.40	6.35	5,380
7/23/2014	-0.20 / -1.07%	18.30	18.50	18.10	18.50	18.50	6.39	5,120
7/22/2014	+0.50 / +2.75%	18.80	18.80	18.10	18.70	18.70	6.45	5,640
7/21/2014	-0.50 / -2.67%	18.80	18.80	18.10	18.20	18.20	6.28	4,820
7/18/2014	0.00 / 0.00%	18.70	18.70	18.70	18.70	18.70	6.45	0
7/17/2014	-0.20 / -1.06%	18.70	18.70	18.70	18.70	18.70	6.45	100
7/16/2014	-0.10 / -0.53%	18.10	18.90	18.10	18.90	18.90	6.52	2,070
7/15/2014	0.00 / 0.00%	18.10	19.00	18.10	19.00	19.00	6.56	1,530
7/14/2014	+0.40 / +2.15%	19.00	19.00	19.00	19.00	19.00	6.56	50
7/11/2014	0.00 / 0.00%	18.10	18.60	18.10	18.60	18.60	6.42	3,100
7/10/2014	0.00 / 0.00%	17.30	18.60	17.30	18.60	18.60	6.42	1,040
7/9/2014	0.00 / 0.00%	18.10	18.60	18.10	18.60	18.60	6.42	3,020
7/8/2014	+0.10 / +0.54%	18.10	18.60	18.10	18.60	18.60	6.42	1,070
7/7/2014	+0.40 / +2.21%	18.50	18.90	18.00	18.50	18.50	6.39	600
7/4/2014	-0.30 / -1.63%	18.40	18.50	18.10	18.10	18.10	6.25	1,600
7/3/2014	+0.10 / +0.55%	18.00	18.40	18.00	18.40	18.40	6.35	3,200
7/2/2014	0.00 / 0.00%	18.30	18.30	18.30	18.30	18.30	6.32	0
7/1/2014	-0.30 / -1.61%	18.10	18.30	18.10	18.30	18.30	6.32	1,130
6/30/2014	+0.30 / +1.64%	18.30	19.00	18.30	18.60	18.60	6.42	1,180
6/27/2014	0.00 / 0.00%	18.10	18.30	18.10	18.30	18.30	6.32	2,860
6/26/2014	-0.60 / -3.17%	17.70	18.30	17.70	18.30	18.30	6.32	1,050
6/25/2014	+0.90 / +5.00%	17.80	18.90	17.80	18.90	18.90	6.52	4,630
6/24/2014	-0.10 / -0.55%	18.10	18.10	17.60	18.00	18.00	6.21	1,070
6/23/2014	-0.30 / -1.63%	18.10	18.10	18.10	18.10	18.10	6.25	1,000
6/20/2014	0.00 / 0.00%	18.40	18.40	18.40	18.40	18.40	6.35	0
6/19/2014	-0.10 / -0.54%	17.30	18.40	17.30	18.40	18.40	6.35	7,210
6/18/2014	-0.10 / -0.54%	17.90	18.50	17.50	18.50	18.50	6.39	1,180
6/17/2014	-0.10 / -0.53%	18.00	18.60	18.00	18.60	18.60	6.42	60
6/16/2014	0.00 / 0.00%	18.70	18.70	18.70	18.70	18.70	6.45	0
6/13/2014	0.00 / 0.00%	18.70	18.70	18.70	18.70	18.70	6.45	0

<<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