|
Closing price on 2/6/2018
|
|
| Open |
2.30 |
| High |
2.50 |
| Low |
2.30 |
| Volume |
15,200 |
| Split-adjusted Price |
2.30 |
|
|
HKT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2018
|
-0.20 / -8.00%
|
2.30
|
2.50
|
2.30
|
2.30
|
2.33
|
2.30
|
15,200
|
|
|
2/5/2018
|
-0.10 / -3.85%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.43
|
2.50
|
3,900
|
|
|
2/2/2018
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.49
|
2.60
|
16,400
|
|
|
2/1/2018
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.49
|
2.60
|
6,100
|
|
|
1/31/2018
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
31,100
|
|
|
1/30/2018
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.42
|
2.50
|
61,155
|
|
|
1/29/2018
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.51
|
2.60
|
37,500
|
|
|
1/26/2018
|
-0.20 / -6.90%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.71
|
2.70
|
121,700
|
|
|
1/25/2018
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.50
|
2.90
|
2.52
|
2.90
|
71,300
|
|
|
1/24/2018
|
-0.20 / -6.90%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
88,600
|
|
|
1/23/2018
|
-0.30 / -9.38%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
27,900
|
|
|
1/22/2018
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.00
|
3.20
|
3.15
|
3.20
|
2,400
|
|
|
1/19/2018
|
+0.20 / +6.45%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
105
|
|
|
1/18/2018
|
-0.30 / -8.82%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.09
|
3.10
|
4,700
|
|
|
1/17/2018
|
+0.10 / +3.03%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.32
|
3.10
|
39,200
|
|
|
1/16/2018
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.21
|
3.01
|
6,600
|
|
|
1/15/2018
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.20
|
3.30
|
3.31
|
3.01
|
5,340
|
|
|
1/12/2018
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.01
|
7,500
|
|
|
1/11/2018
|
+0.10 / +3.03%
|
3.50
|
3.60
|
3.30
|
3.40
|
3.42
|
3.10
|
23,360
|
|
|
1/10/2018
|
+0.30 / +10.00%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.20
|
3.01
|
18,100
|
|
|
1/9/2018
|
-0.20 / -6.25%
|
3.20
|
3.30
|
3.00
|
3.00
|
3.09
|
2.74
|
37,100
|
|
|
1/8/2018
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.20
|
2.92
|
19,700
|
|
|
1/5/2018
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.01
|
200
|
|
|
1/4/2018
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.06
|
2.92
|
24,100
|
|
|
1/3/2018
|
+0.20 / +6.67%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.01
|
2.92
|
37,300
|
|
|
1/2/2018
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
2.74
|
34,900
|
|
|
12/29/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.90
|
2.74
|
30,700
|
|
|
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
|
|
|