|
Closing price on 4/22/2020
|
|
| Open |
4.00 |
| High |
4.00 |
| Low |
4.00 |
| Volume |
5,500 |
| Split-adjusted Price |
4.00 |
|
|
HKT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2020
|
+0.30 / +8.11%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
5,500
|
|
|
4/21/2020
|
+0.10 / +2.78%
|
3.50
|
3.90
|
3.30
|
3.70
|
3.72
|
3.70
|
7,500
|
|
|
4/20/2020
|
-0.10 / -2.70%
|
3.60
|
4.00
|
3.50
|
3.60
|
3.68
|
3.60
|
4,600
|
|
|
4/17/2020
|
-0.40 / -9.76%
|
4.30
|
4.50
|
3.70
|
3.70
|
4.20
|
3.70
|
25,600
|
|
|
4/16/2020
|
+0.30 / +7.89%
|
3.80
|
4.10
|
3.80
|
4.10
|
4.03
|
4.10
|
27,700
|
|
|
4/15/2020
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
200
|
|
|
4/14/2020
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.70
|
3.70
|
3.99
|
3.70
|
8,500
|
|
|
4/13/2020
|
+0.30 / +8.82%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
144,100
|
|
|
4/10/2020
|
-0.20 / -5.56%
|
3.90
|
3.90
|
3.40
|
3.40
|
3.84
|
3.40
|
173,200
|
|
|
4/9/2020
|
-0.20 / -5.26%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.65
|
3.60
|
400
|
|
|
4/8/2020
|
+0.30 / +8.57%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
34,500
|
|
|
4/7/2020
|
+0.30 / +9.38%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
250,400
|
|
|
4/6/2020
|
-0.30 / -8.57%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2,100
|
|
|
4/3/2020
|
+0.30 / +9.38%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
16,900
|
|
|
4/1/2020
|
+0.20 / +6.67%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
200
|
|
|
3/31/2020
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
0
|
|
|
3/30/2020
|
-0.30 / -9.09%
|
3.30
|
3.30
|
3.00
|
3.00
|
3.26
|
3.00
|
2,000
|
|
|
3/27/2020
|
-0.20 / -5.71%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1,500
|
|
|
3/26/2020
|
-0.30 / -7.89%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
200
|
|
|
3/25/2020
|
+0.30 / +8.57%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2,000
|
|
|
3/24/2020
|
+0.30 / +9.38%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2,200
|
|
|
3/23/2020
|
-0.20 / -5.88%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
400
|
|
|
3/20/2020
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
200
|
|
|
3/19/2020
|
-0.20 / -5.41%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
4,100
|
|
|
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
|
|
|