|
Closing price on 11/19/2021
|
|
| Open |
8.00 |
| High |
8.60 |
| Low |
8.00 |
| Volume |
64,900 |
| Split-adjusted Price |
8.30 |
|
|
HKT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2021
|
+0.40 / +5.06%
|
8.00
|
8.60
|
8.00
|
8.30
|
8.54
|
8.30
|
64,900
|
|
|
11/18/2021
|
+0.50 / +6.76%
|
7.10
|
7.90
|
7.10
|
7.90
|
7.30
|
7.90
|
40,400
|
|
|
11/17/2021
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.29
|
7.40
|
7,000
|
|
|
11/16/2021
|
-0.50 / -6.33%
|
8.00
|
8.00
|
7.20
|
7.40
|
7.47
|
7.40
|
9,900
|
|
|
11/15/2021
|
+0.60 / +8.22%
|
7.20
|
7.90
|
7.20
|
7.90
|
7.49
|
7.90
|
58,500
|
|
|
11/12/2021
|
+0.20 / +2.82%
|
7.20
|
7.30
|
6.90
|
7.30
|
7.18
|
7.30
|
11,700
|
|
|
11/11/2021
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.80
|
7.10
|
6.99
|
7.10
|
9,300
|
|
|
11/10/2021
|
+0.30 / +4.48%
|
6.90
|
7.00
|
6.70
|
7.00
|
6.74
|
7.00
|
4,300
|
|
|
11/9/2021
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.50
|
6.70
|
6.67
|
6.70
|
44,100
|
|
|
11/8/2021
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.50
|
6.70
|
6.61
|
6.70
|
44,200
|
|
|
11/5/2021
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3,300
|
|
|
11/4/2021
|
-0.30 / -4.35%
|
6.40
|
6.70
|
6.40
|
6.60
|
6.55
|
6.60
|
5,500
|
|
|
11/3/2021
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.82
|
6.90
|
2,200
|
|
|
11/2/2021
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.90
|
6.67
|
6.90
|
1,800
|
|
|
11/1/2021
|
-0.30 / -4.17%
|
6.70
|
6.90
|
6.50
|
6.90
|
6.63
|
6.90
|
18,400
|
|
|
10/29/2021
|
+0.20 / +2.86%
|
6.50
|
7.20
|
6.50
|
7.20
|
6.67
|
7.20
|
1,200
|
|
|
10/28/2021
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.80
|
7.00
|
5,000
|
|
|
10/27/2021
|
+0.20 / +3.03%
|
6.90
|
7.20
|
6.40
|
6.80
|
6.65
|
6.80
|
35,800
|
|
|
10/26/2021
|
-0.10 / -1.49%
|
7.00
|
7.00
|
6.50
|
6.60
|
6.83
|
6.60
|
6,370
|
|
|
10/25/2021
|
0.00 / 0.00%
|
6.50
|
7.30
|
6.50
|
6.70
|
6.76
|
6.70
|
26,200
|
|
|
10/22/2021
|
+0.40 / +6.35%
|
6.50
|
6.90
|
6.40
|
6.70
|
6.74
|
6.70
|
53,400
|
|
|
10/21/2021
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.31
|
6.30
|
14,900
|
|
|
10/20/2021
|
-0.10 / -1.56%
|
6.30
|
6.50
|
6.10
|
6.30
|
6.17
|
6.30
|
18,800
|
|
|
10/19/2021
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.20
|
6.40
|
196,700
|
|
|
10/18/2021
|
+0.20 / +3.28%
|
6.10
|
6.40
|
6.10
|
6.30
|
6.39
|
6.30
|
10,800
|
|
|
10/15/2021
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.08
|
6.10
|
10,200
|
|
|
10/14/2021
|
0.00 / 0.00%
|
5.90
|
6.20
|
5.90
|
6.20
|
6.16
|
6.20
|
7,300
|
|
|
10/13/2021
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
6.20
|
1,100
|
|
|
10/12/2021
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.06
|
6.20
|
7,100
|
|
|
10/11/2021
|
-0.20 / -3.17%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.10
|
6.10
|
5,300
|
|
|