|
Closing price on 12/28/2017
|
|
| Open |
3.00 |
| High |
3.00 |
| Low |
2.90 |
| Volume |
43,400 |
| Split-adjusted Price |
2.74 |
|
|
HKT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2017
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.90
|
2.74
|
43,400
|
|
|
12/27/2017
|
-0.20 / -6.45%
|
2.90
|
3.10
|
2.90
|
2.90
|
2.90
|
2.64
|
25,500
|
|
|
12/26/2017
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.12
|
2.83
|
1,300
|
|
|
12/25/2017
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.83
|
600
|
|
|
12/22/2017
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.92
|
100
|
|
|
12/21/2017
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.10
|
2.98
|
2.83
|
4,400
|
|
|
12/20/2017
|
-0.20 / -6.06%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.83
|
10,000
|
|
|
12/19/2017
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.11
|
3.01
|
23,300
|
|
|
12/18/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.37
|
3.01
|
300
|
|
|
12/15/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.01
|
900
|
|
|
12/14/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.01
|
0
|
|
|
12/13/2017
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.23
|
3.01
|
700
|
|
|
12/12/2017
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.10
|
3.40
|
3.16
|
3.10
|
14,100
|
|
|
12/11/2017
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.21
|
3.01
|
14,500
|
|
|
12/8/2017
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.92
|
19,900
|
|
|
12/7/2017
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.92
|
500
|
|
|
12/6/2017
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.83
|
4,000
|
|
|
12/5/2017
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.01
|
2.92
|
9,600
|
|
|
12/4/2017
|
-0.10 / -3.13%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.11
|
2.83
|
14,400
|
|
|
12/1/2017
|
-0.20 / -5.88%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.14
|
2.92
|
22,200
|
|
|
11/30/2017
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.10
|
1,000
|
|
|
11/29/2017
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.40
|
3.19
|
4,200
|
|
|
11/28/2017
|
+0.10 / +2.94%
|
3.50
|
3.60
|
3.20
|
3.50
|
3.40
|
3.19
|
9,000
|
|
|
11/27/2017
|
+0.20 / +6.25%
|
3.30
|
3.50
|
3.20
|
3.40
|
3.36
|
3.10
|
17,800
|
|
|
11/24/2017
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.92
|
4,500
|
|
|
11/23/2017
|
-0.20 / -6.06%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.22
|
2.83
|
57,300
|
|
|
11/22/2017
|
-0.20 / -5.71%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.28
|
3.01
|
32,900
|
|
|
11/21/2017
|
+0.10 / +2.94%
|
3.20
|
3.50
|
3.10
|
3.50
|
3.25
|
3.19
|
33,200
|
|
|
11/20/2017
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.30
|
3.40
|
3.35
|
3.10
|
17,000
|
|
|
11/17/2017
|
+0.30 / +9.68%
|
3.20
|
3.40
|
3.10
|
3.40
|
3.38
|
3.10
|
98,700
|
|
|