Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sun 26-Feb-22 10:22:53 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(HLT) HLT LIMITED Daily Prices Page 6...

     Prev Section TOC    Company Info for HLT    Limits Next Section


Company Details for (HLT) HLT LIMITED

Listing Code HLT
Listing Name HLT LIMITED
GICS Sector Technology Hardware & Equipment
ISIN Name HLT LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000HLT5


Maximum Price date available .. Friday 20th February 2026
Latest price with VOLUME for HLT .. Tuesday 16th January 2007

HLT is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX 0.7 3,651,178 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for HLT    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 Next >>


End of day Prices (full format),

150 Days for (HLT) HLT LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2004-Jan-28 Wed 0.45 0.46 0.45 0.45 74.8 74.8 0.0
2004-Jan-27 Tue 0.425 0.46 0.4 0.46 97.7 97.7 0.0
2004-Jan-21 Wed 0.45 0.46 0.45 0.46 31,479 14,322 ### ### 0.0
2004-Jan-20 Tue 0.46 0.46 0.42 0.42 40,588 17,858 ### ### ###
2004-Jan-19 Mon 0.45 0.45 0.45 0.45 73.6 73.6 0.0
2004-Jan-16 Fri 0.47 0.47 0.47 0.47 2,083 979 ### ### ###
2004-Jan-15 Thu 0.43 0.475 0.43 0.475 23,052 ### 98.0 98.0 ###
2004-Jan-14 Wed 0.46 0.46 0.44 0.44 ### ### ###
2004-Jan-13 Tue 0.43 0.46 0.43 0.46 ### ### 0.0
2004-Jan-12 Mon 0.46 ### 0.43 0.43 18,043 3,879 ### ### ###
2004-Jan-09 Fri 0.43 0.43 0.43 0.43 1,957 841 ### ### ###
2004-Jan-08 Thu 0.445 ### 0.445 ### ### ### 0.0
2004-Jan-07 Wed 0.45 0.45 0.45 0.45 5,550 ### ### ### 0.0
2004-Jan-06 Tue ### 0.47 0.45 0.45 ### ### 0.0
2004-Jan-05 Mon ### 0.48 ### 0.47 66,885 16,052 99.6 99.6 ###
2004-Jan-02 Fri 0.375 ### 0.375 ### ### ### 0.0
2003-Dec-31 Wed ### ### ### ### ### ### 0.0
2003-Dec-30 Tue ### ### ### ### ### ### 0.0
2003-Dec-29 Mon ### ### ### ### ### ### 0.0
2003-Dec-24 Wed ### ### ### ### 27,052 0 82.6 82.6 0.0
2003-Dec-23 Tue ### ### ### ### ### ### 0.0
2003-Dec-22 Mon ### ### ### ### 20,171 0 ### ### 0.0
2003-Dec-19 Fri ### ### 0.345 ### 15,054 ### ### ### 0.0
2003-Dec-18 Thu ### ### ### ### 843 0 78.4 78.4 0.0
2003-Dec-17 Wed 0.345 ### 0.345 ### 22,940 3,957 94.3 94.3 0.0
2003-Dec-16 Tue ### ### ### ### 72.7 72.7 0.0
2003-Dec-15 Mon ### ### ### ### 75,324 0 ### ### 0.0
2003-Dec-12 Fri ### ### ### ### ### ### 0.0
2003-Dec-11 Thu 0.345 0.345 0.345 0.345 76.2 76.2 0.0
2003-Dec-10 Wed ### ### ### ### 26,926 0 75.6 75.6 0.0
2003-Dec-09 Tue ### ### ### ### ### ### 0.0
2003-Dec-08 Mon ### ### ### ### 11.4 11.4 0.0
2003-Dec-05 Fri ### ### ### ### 70.4 70.4 0.0
2003-Dec-04 Thu ### ### ### ### 71.5 71.5 0.0
2003-Dec-03 Wed 0.4 0.4 0.4 0.4 0 0.0
2003-Dec-02 Tue 0.4 0.4 0.4 0.4 ### ### 0.0
2003-Dec-01 Mon 0.4 0.4 ### ### 0.8 0.8 0.0
2003-Nov-28 Fri ### ### ### ### 0 0.0
2003-Nov-27 Thu ### ### ### ### 67.7 67.7 0.0
2003-Nov-26 Wed 0.4 0.4 ### ### 50,271 10,054 0.8 0.8 0.0
2003-Nov-25 Tue 0.4 0.4 0.4 0.4 0 0.0
2003-Nov-24 Mon 0.43 0.43 0.4 0.4 41,948 ### ### ### 0.0
2003-Nov-21 Fri 0.445 0.445 0.445 0.445 0 ###
2003-Nov-20 Thu 0.43 0.445 0.42 0.445 5,125 ### 92.8 92.8 ###
2003-Nov-19 Wed 0.44 0.44 0.43 0.43 ### ### ###
2003-Nov-18 Tue 0.43 0.44 0.42 0.44 10,151 ### 90.8 90.8 ###
2003-Nov-17 Mon 0.42 0.42 ### 0.42 80.8 80.8 ###
2003-Nov-14 Fri ### ### 0.4 0.4 61,450 ### 2.2 2.2 0.0
2003-Nov-13 Thu 0.45 0.45 0.44 0.44 15.4 15.4 ###
2003-Nov-12 Wed 0.45 0.45 0.45 0.45 0 0.0
2003-Nov-11 Tue 0.445 0.45 0.445 0.45 31,177 13,951 81.6 81.6 0.0
2003-Nov-10 Mon ### 0.5 0.44 0.44 ### ### ###
2003-Nov-07 Fri 0.5 0.51 0.49 0.49 ### ### ###
2003-Nov-06 Thu 0.48 0.5 0.48 0.5 ### ### 0.0
2003-Nov-05 Wed 0.45 0.48 0.45 0.48 ### ### 0.0
2003-Nov-04 Tue 0.45 0.45 0.45 0.45 75.7 75.7 0.0
2003-Nov-03 Mon 0.43 0.44 0.43 0.44 ### ### ###
2003-Oct-31 Fri 0.43 0.43 0.43 0.43 31,971 13,747 70.3 70.3 ###
2003-Oct-30 Thu 0.43 0.43 0.42 0.43 68.0 68.0 ###
2003-Oct-29 Wed 0.42 0.42 0.42 0.42 70.0 70.0 ###
2003-Oct-28 Tue 0.41 0.43 0.4 0.4 73,529 ### 22.8 22.8 0.0
2003-Oct-27 Mon ### ### 0.41 0.41 ### ### ###
2003-Oct-24 Fri 0.42 0.42 ### ### 17,625 ### 28.2 28.2 0.0
2003-Oct-23 Thu 0.42 0.44 ### ### 133,975 29,474 29.7 29.7 0.0
2003-Oct-22 Wed 0.45 0.45 ### ### 29,647 6,670 ### ### 0.0
2003-Oct-21 Tue 0.44 0.44 0.44 0.44 ### ### ###
2003-Oct-20 Mon 0.45 ### 0.45 ### ### ### 0.0
2003-Oct-17 Fri 0.43 0.43 0.42 0.425 22.7 22.7 ###
2003-Oct-16 Thu 0.45 0.47 0.4 0.4 2.0 2.0 0.0
2003-Oct-15 Wed 0.48 0.48 0.44 0.48 117,083 53,858 ### ### 0.0
2003-Oct-14 Tue 0.485 0.54 0.48 0.48 80,149 40,875 28.3 28.3 0.0
2003-Oct-13 Mon 0.43 0.46 0.42 0.46 68,823 30,282 ### ### 0.0
2003-Oct-10 Fri 0.4 0.44 ### 0.44 69,820 ### 97.2 97.2 ###
2003-Oct-09 Thu 0.375 0.44 0.375 0.44 ### ### ###
2003-Oct-08 Wed ### ### ### ### 0 0.0
2003-Oct-07 Tue ### ### ### ### 32,686 0 ### ### 0.0
2003-Oct-06 Mon ### ### ### ### 0 0.0
2003-Oct-03 Fri ### ### ### ### ### ### 0.0
2003-Oct-02 Thu ### ### ### ### 30,225 0 ### ### 0.0
2003-Oct-01 Wed 0.355 ### ### ### 111,047 0 1.7 1.7 0.0
2003-Sep-30 Tue ### 0.4 0.355 0.355 1.9 1.9 0.0
2003-Sep-29 Mon ### 0.4 ### 0.355 57,424 11,484 ### ### 0.0
2003-Sep-26 Fri ### 0.385 ### ### 1.9 1.9 0.0
2003-Sep-25 Thu ### ### ### ### 62,471 0 96.9 96.9 0.0
2003-Sep-24 Wed ### ### ### ### ### ### 0.0
2003-Sep-23 Tue ### ### ### ### 0 0.0
2003-Sep-22 Mon ### ### ### ### 51,723 0 ### ### 0.0
2003-Sep-19 Fri ### ### 0.28 ### 64.3 64.3 0.0
2003-Sep-18 Thu 0.28 0.28 0.28 0.28 ### ### ###
2003-Sep-17 Wed 0.25 0.25 0.25 0.25 2,083 520 ### ### 0.0
2003-Sep-16 Tue 0.25 0.27 0.25 0.25 ### ### 0.0
2003-Sep-15 Mon 0.27 0.27 0.24 0.25 2.4 2.4 0.0
2003-Sep-12 Fri 0.28 0.28 0.25 0.25 1.3 1.3 0.0
2003-Sep-11 Thu 0.24 0.26 0.24 0.25 92.7 92.7 0.0
2003-Sep-10 Wed 0.25 0.25 0.24 0.25 ### ### 0.0
2003-Sep-09 Tue 0.25 ### 0.25 0.25 94,443 ### ### ### 0.0
2003-Sep-08 Mon 0.2 0.24 0.2 0.24 ### ### 0.0
2003-Sep-05 Fri 0.22 0.22 0.22 0.22 ### ### 0.0
2003-Sep-04 Thu 0.22 0.22 0.22 0.22 63.6 63.6 0.0
2003-Sep-03 Wed 0.2 0.2 0.2 0.2 67.9 67.9 0.0
2003-Sep-02 Tue 0.175 0.2 0.175 0.2 99.0 99.0 0.0
2003-Sep-01 Mon 0.2 0.2 0.2 0.2 ### ### 0.0
2003-Aug-29 Fri 0.22 0.22 0.2 0.2 1.8 1.8 0.0
2003-Aug-28 Thu 0.2 0.2 0.2 0.2 0 0.0
2003-Aug-27 Wed 0.2 0.2 0.2 0.2 2,083 ### ### ### 0.0
2003-Aug-26 Tue ### ### 0.2 0.2 35,445 3,544 15.4 15.4 0.0
2003-Aug-25 Mon 0.2 ### 0.2 ### 84.2 84.2 0.0
2003-Aug-22 Fri 0.2 0.2 0.2 0.2 69.1 69.1 0.0
2003-Aug-21 Thu ### ### ### ### 9,186 0 71.5 71.5 0.0
2003-Aug-20 Wed ### ### ### ### 90,177 0 ### ### 0.0
2003-Aug-19 Tue ### ### ### ### 0 0.0
2003-Aug-18 Mon ### ### ### ### 66.4 66.4 0.0
2003-Aug-15 Fri ### ### ### ### 0 0.0
2003-Aug-14 Thu ### ### ### ### 558 0 ### ### 0.0
2003-Aug-13 Wed 0.175 0.175 0.175 0.175 ### ### 0.0
2003-Aug-12 Tue ### ### ### ### 2,644 0 72.1 72.1 0.0
2003-Aug-11 Mon ### ### ### ### 23,356 0 ### ### 0.0
2003-Aug-08 Fri ### ### ### ### ### ### 0.0
2003-Aug-07 Thu ### ### ### ### 0 0.0
2003-Aug-06 Wed ### ### ### ### 0 0.0
2003-Aug-05 Tue ### ### ### ### 4,442 0 ### ### 0.0
2003-Aug-04 Mon ### ### ### ### 90.8 90.8 0.0
2003-Aug-01 Fri ### ### ### ### 250 0 65.4 65.4 0.0
2003-Jul-31 Thu ### ### ### ### ### ### 0.0
2003-Jul-30 Wed ### ### ### ### ### ### 0.0
2003-Jul-29 Tue ### ### ### ### 0 0.0
2003-Jul-28 Mon ### ### ### ### 0 0.0
2003-Jul-25 Fri ### ### ### ### ### ### 0.0
2003-Jul-24 Thu ### ### ### ### 0 0.0
2003-Jul-23 Wed ### ### ### ### 0 0.0
2003-Jul-22 Tue ### ### ### ### 0 0.0
2003-Jul-21 Mon ### ### ### ### ### ### 0.0
2003-Jul-18 Fri ### ### ### ### 0 0.0
2003-Jul-17 Thu ### ### ### ### 0 0.0
2003-Jul-16 Wed ### ### ### ### 0 0.0
2003-Jul-15 Tue ### ### ### ### 0 0.0
2003-Jul-14 Mon ### ### ### ### ### ### 0.0
2003-Jul-11 Fri 0.175 0.175 0.175 0.175 0 0.0
2003-Jul-10 Thu 0.175 0.175 0.175 0.175 68.8 68.8 0.0
2003-Jul-09 Wed 0.175 0.175 0.175 0.175 0 0.0
2003-Jul-08 Tue 0.175 0.175 0.175 0.175 74.3 74.3 0.0
2003-Jul-07 Mon ### 0.175 ### 0.175 10,083 882 ### ### 0.0
2003-Jul-04 Fri 0.077 0.077 0.077 0.077 0 0.0
2003-Jul-03 Thu 0.077 0.077 0.077 0.077 0 0.0
2003-Jul-02 Wed 0.077 0.077 0.077 0.077 0 0.0
2003-Jul-01 Tue 0.077 0.077 0.077 0.077 0 0.0
2003-Jun-30 Mon 0.082 0.082 0.077 0.077 3,083 245 ### ### 0.0
2003-Jun-27 Fri ### ### ### ### 6,227 0 ### ### 0.0
2003-Jun-25 Wed ### ### ### ### ### ### 0.0
2003-Jun-24 Tue ### ### ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-02-22 22:22:53 thru 2026-02-22 22:22:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000