|
Closing price on 3/8/2018
|
|
| Open |
2.40 |
| High |
2.50 |
| Low |
2.40 |
| Volume |
7,200 |
| Split-adjusted Price |
2.50 |
|
|
HKT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2018
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
7,200
|
|
|
3/7/2018
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
19,600
|
|
|
3/6/2018
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
10,200
|
|
|
3/5/2018
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.44
|
2.50
|
27,900
|
|
|
3/2/2018
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
5,100
|
|
|
3/1/2018
|
+0.10 / +4.00%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.44
|
2.60
|
2,800
|
|
|
2/28/2018
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
6,300
|
|
|
2/27/2018
|
0.00 / 0.00%
|
2.40
|
2.60
|
2.40
|
2.50
|
2.49
|
2.50
|
3,400
|
|
|
2/26/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
11,400
|
|
|
2/23/2018
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.44
|
2.50
|
1,800
|
|
|
2/22/2018
|
-0.20 / -7.69%
|
2.50
|
2.60
|
2.40
|
2.40
|
2.46
|
2.40
|
10,200
|
|
|
2/21/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
9,000
|
|
|
2/13/2018
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.52
|
2.60
|
600
|
|
|
2/12/2018
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.40
|
2.50
|
8,800
|
|
|
2/9/2018
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.41
|
2.50
|
700
|
|
|
2/8/2018
|
-0.10 / -4.00%
|
2.40
|
2.60
|
2.40
|
2.40
|
2.42
|
2.40
|
8,600
|
|
|
2/7/2018
|
+0.20 / +8.70%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.45
|
2.50
|
1,300
|
|
|
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
|
|
|