Closing price on 3/15/2024
|
|
Open |
4.00 |
High |
4.00 |
Low |
4.00 |
Volume |
100 |
Split-adjusted Price |
4.00 |
|
|
HKT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/15/2024
|
-0.20 / -4.76%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
100
|
|
3/14/2024
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
0
|
|
3/13/2024
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
100
|
|
3/12/2024
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
700
|
|
3/11/2024
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
100
|
|
3/8/2024
|
-0.40 / -9.09%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
100
|
|
3/7/2024
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
0
|
|
3/6/2024
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
0
|
|
3/5/2024
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
100
|
|
3/4/2024
|
+0.10 / +2.33%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.30
|
4.40
|
200
|
|
3/1/2024
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
0
|
|
2/29/2024
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
0
|
|
2/28/2024
|
-0.20 / -4.44%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
100
|
|
2/27/2024
|
+0.20 / +4.65%
|
4.20
|
4.50
|
4.20
|
4.50
|
4.37
|
4.50
|
1,000
|
|
2/26/2024
|
-0.10 / -2.27%
|
4.50
|
4.50
|
4.20
|
4.30
|
4.39
|
4.30
|
162,000
|
|
2/23/2024
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.10
|
4.40
|
4.15
|
4.40
|
2,200
|
|
2/22/2024
|
-0.30 / -6.67%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.23
|
4.20
|
3,000
|
|
2/21/2024
|
-0.10 / -2.17%
|
4.30
|
4.60
|
4.20
|
4.50
|
4.44
|
4.50
|
2,100
|
|
2/20/2024
|
-0.20 / -4.17%
|
4.40
|
4.60
|
4.40
|
4.60
|
4.43
|
4.60
|
2,200
|
|
2/19/2024
|
-0.20 / -4.00%
|
4.50
|
4.80
|
4.50
|
4.80
|
4.52
|
4.80
|
1,900
|
|
2/16/2024
|
0.00 / 0.00%
|
4.50
|
5.00
|
4.50
|
5.00
|
4.54
|
5.00
|
1,400
|
|
2/15/2024
|
+0.20 / +4.17%
|
4.50
|
5.00
|
4.40
|
5.00
|
4.43
|
5.00
|
6,100
|
|
2/7/2024
|
-0.20 / -4.00%
|
4.50
|
4.80
|
4.50
|
4.80
|
4.52
|
4.80
|
1,700
|
|
2/6/2024
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0
|
|
2/5/2024
|
+0.10 / +2.04%
|
5.10
|
5.30
|
4.50
|
5.00
|
4.74
|
5.00
|
2,900
|
|
2/2/2024
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
0
|
|
2/1/2024
|
-0.30 / -5.77%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
100
|
|
1/31/2024
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
0
|
|
1/30/2024
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
0
|
|
1/29/2024
|
0.00 / 0.00%
|
4.70
|
5.20
|
4.70
|
5.20
|
4.77
|
5.20
|
2,300
|
|
|