|
Closing price on 5/18/2022
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
5.80 |
| Volume |
2,900 |
| Split-adjusted Price |
6.30 |
|
|
HKT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2022
|
0.00 / 0.00%
|
6.40
|
6.50
|
5.80
|
6.30
|
6.22
|
6.30
|
2,900
|
|
|
5/17/2022
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
5/16/2022
|
+0.20 / +3.28%
|
5.70
|
6.30
|
5.70
|
6.30
|
5.97
|
6.30
|
300
|
|
|
5/13/2022
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
5/12/2022
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
5/11/2022
|
-0.50 / -7.58%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.37
|
6.10
|
300
|
|
|
5/10/2022
|
+0.10 / +1.54%
|
6.00
|
6.60
|
6.00
|
6.60
|
6.30
|
6.60
|
195,900
|
|
|
5/9/2022
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.00
|
6.50
|
6.45
|
6.50
|
6,200
|
|
|
5/6/2022
|
0.00 / 0.00%
|
6.50
|
6.50
|
5.90
|
6.50
|
6.26
|
6.50
|
2,400
|
|
|
5/5/2022
|
+0.10 / +1.56%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.40
|
6.50
|
300
|
|
|
5/4/2022
|
-0.40 / -5.88%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
100
|
|
|
4/29/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
4/28/2022
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.50
|
6.80
|
6.65
|
6.80
|
10,400
|
|
|
4/27/2022
|
+0.10 / +1.52%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.32
|
6.70
|
3,900
|
|
|
4/26/2022
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.58
|
6.60
|
4,300
|
|
|
4/25/2022
|
-0.20 / -2.99%
|
6.20
|
6.50
|
6.10
|
6.50
|
6.13
|
6.50
|
2,700
|
|
|
4/22/2022
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
200
|
|
|
4/21/2022
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
4/20/2022
|
0.00 / 0.00%
|
6.30
|
6.70
|
6.20
|
6.70
|
6.26
|
6.70
|
5,700
|
|
|
4/19/2022
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.53
|
6.70
|
800
|
|
|
4/18/2022
|
-0.20 / -2.90%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1,500
|
|
|
4/15/2022
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.70
|
6.90
|
1,400
|
|
|
4/14/2022
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
200
|
|
|
4/13/2022
|
-0.10 / -1.43%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.80
|
6.90
|
200
|
|
|
4/12/2022
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.70
|
7.00
|
6.77
|
7.00
|
6,500
|
|
|
4/8/2022
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.83
|
7.00
|
1,500
|
|
|
4/7/2022
|
+0.10 / +1.45%
|
6.80
|
7.10
|
6.80
|
7.00
|
6.89
|
7.00
|
900
|
|
|
4/6/2022
|
-0.20 / -2.82%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.83
|
6.90
|
6,200
|
|
|
4/5/2022
|
0.00 / 0.00%
|
7.10
|
7.40
|
7.00
|
7.10
|
7.10
|
7.10
|
4,600
|
|
|
4/4/2022
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.02
|
7.10
|
3,100
|
|
|