|
Closing price on 11/2/2017
|
|
| Open |
2.90 |
| High |
2.90 |
| Low |
2.80 |
| Volume |
19,200 |
| Split-adjusted Price |
2.64 |
|
|
HKT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.86
|
2.64
|
19,200
|
|
|
11/1/2017
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.83
|
2.64
|
21,500
|
|
|
10/31/2017
|
0.00 / 0.00%
|
2.80
|
3.00
|
2.70
|
3.00
|
2.82
|
2.74
|
37,800
|
|
|
10/30/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.74
|
2,400
|
|
|
10/27/2017
|
-0.10 / -3.23%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.05
|
2.74
|
12,000
|
|
|
10/26/2017
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.01
|
2.83
|
53,200
|
|
|
10/25/2017
|
-0.10 / -3.13%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.13
|
2.83
|
15,500
|
|
|
10/24/2017
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.24
|
2.92
|
28,200
|
|
|
10/23/2017
|
-0.30 / -8.33%
|
3.60
|
3.60
|
3.30
|
3.30
|
3.39
|
3.01
|
32,800
|
|
|
10/20/2017
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.61
|
3.28
|
2,500
|
|
|
10/19/2017
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.37
|
100
|
|
|
10/18/2017
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.28
|
36,200
|
|
|
10/17/2017
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.28
|
18,800
|
|
|
10/16/2017
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.65
|
3.28
|
13,500
|
|
|
10/13/2017
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.64
|
3.37
|
3,300
|
|
|
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
|
|
|