|
Closing price on 3/18/2020
|
|
| Open |
3.20 |
| High |
3.70 |
| Low |
3.20 |
| Volume |
5,800 |
| Split-adjusted Price |
3.70 |
|
|
HKT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2020
|
+0.30 / +8.82%
|
3.20
|
3.70
|
3.20
|
3.70
|
3.35
|
3.70
|
5,800
|
|
|
3/17/2020
|
-0.30 / -8.11%
|
3.50
|
3.70
|
3.40
|
3.40
|
3.43
|
3.40
|
292,700
|
|
|
3/16/2020
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.40
|
3.70
|
3.81
|
3.70
|
3,100
|
|
|
3/13/2020
|
+0.30 / +8.82%
|
3.20
|
3.70
|
3.20
|
3.70
|
3.65
|
3.70
|
9,300
|
|
|
3/12/2020
|
-0.30 / -8.11%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.42
|
3.40
|
4,700
|
|
|
3/11/2020
|
-0.20 / -5.13%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.68
|
3.70
|
400
|
|
|
3/10/2020
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.82
|
3.90
|
295,200
|
|
|
3/9/2020
|
+0.30 / +8.33%
|
3.30
|
3.90
|
3.30
|
3.90
|
3.90
|
3.90
|
249,800
|
|
|
3/6/2020
|
+0.30 / +9.09%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
100
|
|
|
3/5/2020
|
-0.10 / -2.94%
|
3.20
|
3.70
|
3.20
|
3.30
|
3.67
|
3.30
|
4,700
|
|
|
3/4/2020
|
+0.30 / +9.68%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
200
|
|
|
3/3/2020
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.10
|
3.10
|
3.35
|
3.10
|
600
|
|
|
3/2/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
0
|
|
|
2/28/2020
|
0.00 / 0.00%
|
3.10
|
3.40
|
3.00
|
3.10
|
3.27
|
3.10
|
2,400
|
|
|
2/27/2020
|
+0.10 / +3.33%
|
3.10
|
3.30
|
3.00
|
3.10
|
3.25
|
3.10
|
3,500
|
|
|
2/26/2020
|
-0.10 / -3.23%
|
3.40
|
3.40
|
3.00
|
3.00
|
3.33
|
3.00
|
1,200
|
|
|
2/25/2020
|
-0.30 / -8.82%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
100
|
|
|
2/24/2020
|
+0.30 / +9.68%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
100
|
|
|
2/21/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
0
|
|
|
2/20/2020
|
-0.20 / -6.06%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
100
|
|
|
2/19/2020
|
-0.30 / -8.33%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
100
|
|
|
2/18/2020
|
+0.20 / +5.88%
|
3.40
|
3.70
|
3.40
|
3.60
|
3.69
|
3.60
|
32,200
|
|
|
2/17/2020
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
|
2/14/2020
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
|
2/13/2020
|
-0.30 / -8.11%
|
3.40
|
3.70
|
3.40
|
3.40
|
3.70
|
3.40
|
31,700
|
|
|
2/12/2020
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
2/11/2020
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
100
|
|
|
2/10/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
|
2/7/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
|
2/6/2020
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
100
|
|
|