Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/29/2017	+0.45 / +1.05%	43.00	43.60	42.85	43.40	43.24	6.16	5,883,840
3/28/2017	-0.10 / -0.23%	43.00	43.20	42.60	42.95	42.81	6.10	2,948,930
3/27/2017	0.00 / 0.00%	43.30	43.35	42.95	43.05	43.14	6.11	3,248,280
3/24/2017	+0.30 / +0.70%	43.00	43.10	42.75	43.05	42.95	6.11	2,997,330
3/23/2017	+0.35 / +0.83%	42.50	42.90	42.40	42.75	42.71	6.07	2,599,800
3/22/2017	-0.45 / -1.05%	43.00	43.10	42.30	42.40	42.76	6.02	2,598,780
3/21/2017	+1.00 / +2.39%	42.50	42.90	42.40	42.85	42.72	6.08	4,602,260
3/20/2017	+0.55 / +1.33%	41.80	41.95	41.60	41.85	41.82	5.94	958,720
3/17/2017	-0.50 / -1.20%	41.90	42.15	41.30	41.30	41.48	5.86	4,447,530
3/16/2017	+0.25 / +0.60%	41.80	41.90	41.70	41.80	41.81	5.93	988,750
3/15/2017	-0.50 / -1.19%	42.00	42.05	41.45	41.55	41.67	5.90	2,675,040
3/14/2017	-0.05 / -0.12%	42.20	42.20	42.00	42.05	42.06	5.97	1,597,180
3/13/2017	0.00 / 0.00%	42.10	42.20	41.80	42.10	41.98	5.97	2,169,800
3/10/2017	+0.10 / +0.24%	42.00	43.00	41.95	42.10	42.46	5.97	6,007,990
3/9/2017	+0.75 / +1.82%	41.30	42.15	41.25	42.00	41.90	5.96	5,028,510
3/8/2017	+0.05 / +0.12%	41.20	41.30	41.10	41.25	41.23	5.85	2,904,610
3/7/2017	0.00 / 0.00%	41.40	41.50	41.10	41.20	41.25	5.85	1,917,450
3/6/2017	+0.20 / +0.49%	41.00	41.50	40.80	41.20	41.19	5.85	2,750,640
3/3/2017	-1.00 / -2.38%	42.00	42.00	41.00	41.00	41.40	5.82	2,679,190
3/2/2017	+1.10 / +2.69%	41.10	42.05	40.90	42.00	41.59	5.96	8,348,230
3/1/2017	+0.90 / +2.25%	39.95	41.00	39.40	40.90	39.90	5.80	3,802,640
2/28/2017	-0.25 / -0.62%	40.50	40.70	40.00	40.00	40.33	5.68	2,584,610
2/27/2017	-0.20 / -0.49%	40.40	40.45	39.85	40.25	40.10	5.71	3,949,350
2/24/2017	-0.15 / -0.37%	40.50	40.75	40.10	40.45	40.39	5.74	2,422,300
2/23/2017	+0.40 / +1.00%	40.20	40.90	40.10	40.60	40.47	5.76	4,987,400
2/22/2017	-2.05 / -4.85%	42.20	42.35	40.00	40.20	41.26	5.71	7,920,920
2/21/2017	+0.25 / +0.60%	41.85	42.40	41.65	42.25	41.97	6.00	4,324,840
2/20/2017	-2.30 / -5.19%	42.80	42.90	41.60	42.00	42.28	5.96	13,251,990
2/17/2017	-0.40 / -0.89%	44.50	44.60	43.80	44.30	44.24	6.29	5,439,270
2/16/2017	-0.45 / -1.00%	45.35	45.35	44.70	44.70	45.07	6.34	4,491,020

<<Previous 30 days Next 30 days>>

hpg News

05/11	HPG: Explanation for the profit after tax increase
16/10	HPG: Information on the business performance in Quarter 3.2024
11/10	HPG: Information on the revenue in Quarter 3.2024
09/09	HPG: Report affiliated person trade
05/09	HPG: Explanation for audited financial statements in 06 months of 2024

More News

Related Companies

	Volume	Price	Change
BCA	8,400	10.80	-1.82%
BVG	0	2.20	0.00%
DTL	1,400	10.35	-0.96%
HMG	0	11.60	0.00%
HPG	26,564,300	26.30	-2.77%
HSG	12,265,500	19.10	-4.26%
ITQ	26,900	2.70	0.00%