|
Closing price on 5/23/2018
|
|
| Open |
1.80 |
| High |
1.90 |
| Low |
1.80 |
| Volume |
15,000 |
| Split-adjusted Price |
1.90 |
|
|
HKT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2018
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.82
|
1.90
|
15,000
|
|
|
5/22/2018
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.84
|
1.90
|
57,800
|
|
|
5/21/2018
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
0
|
|
|
5/18/2018
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
9,500
|
|
|
5/17/2018
|
-0.10 / -5.00%
|
1.80
|
2.00
|
1.80
|
1.90
|
1.80
|
1.90
|
34,700
|
|
|
5/16/2018
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.91
|
2.00
|
12,300
|
|
|
5/15/2018
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.90
|
2.00
|
16,900
|
|
|
5/14/2018
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.80
|
2.00
|
1.96
|
2.00
|
40,700
|
|
|
5/11/2018
|
-0.10 / -5.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.86
|
1.90
|
18,000
|
|
|
5/10/2018
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.90
|
2.00
|
16,200
|
|
|
5/9/2018
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.00
|
1.92
|
2.00
|
35,400
|
|
|
5/8/2018
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.93
|
2.00
|
28,500
|
|
|
5/7/2018
|
-0.20 / -9.52%
|
2.00
|
2.20
|
1.90
|
1.90
|
1.91
|
1.90
|
58,600
|
|
|
5/4/2018
|
-0.10 / -4.55%
|
2.00
|
2.20
|
2.00
|
2.10
|
2.00
|
2.10
|
24,200
|
|
|
5/3/2018
|
0.00 / 0.00%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.00
|
2.20
|
52,100
|
|
|
5/2/2018
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.30
|
2.20
|
32,900
|
|
|
4/27/2018
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
0
|
|
|
4/26/2018
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
0
|
|
|
4/24/2018
|
0.00 / 0.00%
|
2.10
|
2.30
|
2.10
|
2.30
|
2.11
|
2.30
|
2,100
|
|
|
4/23/2018
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.11
|
2.30
|
33,900
|
|
|
4/20/2018
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
100
|
|
|
4/19/2018
|
-0.10 / -4.17%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.21
|
2.30
|
9,000
|
|
|
4/18/2018
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
500
|
|
|
4/17/2018
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0
|
|
|
4/16/2018
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0
|
|
|
4/13/2018
|
+0.10 / +4.35%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.22
|
2.40
|
9,000
|
|
|
4/12/2018
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
300
|
|
|
4/11/2018
|
0.00 / 0.00%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.21
|
2.40
|
5,400
|
|
|
4/10/2018
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.22
|
2.40
|
13,300
|
|
|
4/9/2018
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.31
|
2.40
|
1,100
|
|
|