|
Closing price on 10/12/2017
|
|
| Open |
3.70 |
| High |
3.70 |
| Low |
3.60 |
| Volume |
4,600 |
| Split-adjusted Price |
3.28 |
|
|
HKT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2017
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.28
|
4,600
|
|
|
10/11/2017
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.37
|
6,700
|
|
|
10/10/2017
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.37
|
2,300
|
|
|
10/9/2017
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.37
|
6,900
|
|
|
10/6/2017
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.54
|
3.28
|
25,900
|
|
|
10/5/2017
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.63
|
3.28
|
12,500
|
|
|
10/4/2017
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.37
|
12,700
|
|
|
10/3/2017
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.63
|
3.37
|
50,600
|
|
|
10/2/2017
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.71
|
3.46
|
78,800
|
|
|
9/29/2017
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.46
|
10,100
|
|
|
9/28/2017
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.78
|
3.46
|
20,700
|
|
|
9/27/2017
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.46
|
61,800
|
|
|
9/26/2017
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
3.56
|
2,100
|
|
|
9/25/2017
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
3.56
|
48,000
|
|
|
9/22/2017
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.80
|
3.56
|
31,900
|
|
|
9/21/2017
|
-0.20 / -4.88%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
3.56
|
13,200
|
|
|
9/20/2017
|
+0.10 / +2.50%
|
3.90
|
4.10
|
3.90
|
4.10
|
3.96
|
3.74
|
18,600
|
|
|
9/19/2017
|
+0.20 / +5.26%
|
3.80
|
4.10
|
3.80
|
4.00
|
3.92
|
3.65
|
79,600
|
|
|
9/18/2017
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.46
|
23,800
|
|
|
9/15/2017
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.81
|
3.46
|
18,600
|
|
|
9/14/2017
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
3.56
|
37,100
|
|
|
9/13/2017
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
3.46
|
18,200
|
|
|
9/12/2017
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.76
|
3.46
|
28,600
|
|
|
9/11/2017
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.46
|
36,600
|
|
|
9/8/2017
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.81
|
3.56
|
17,720
|
|
|
9/7/2017
|
+0.10 / +2.70%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.79
|
3.46
|
19,400
|
|
|
9/6/2017
|
-0.10 / -2.63%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.77
|
3.37
|
51,500
|
|
|
9/5/2017
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.82
|
3.46
|
42,100
|
|
|
9/1/2017
|
-0.10 / -2.56%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.85
|
3.46
|
21,200
|
|
|
8/31/2017
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.91
|
3.56
|
16,400
|
|
|