|
Closing price on 5/7/2018
|
|
| Open |
2.00 |
| High |
2.20 |
| Low |
1.90 |
| Volume |
58,600 |
| Split-adjusted Price |
1.90 |
|
|
HKT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/6/2018
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0
|
|
|
4/5/2018
|
+0.10 / +4.35%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
200
|
|
|
4/4/2018
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
100
|
|
|
4/3/2018
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.26
|
2.40
|
8,600
|
|
|
4/2/2018
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
15,400
|
|
|
3/30/2018
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
0
|
|
|
3/29/2018
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.16
|
2.30
|
3,700
|
|
|
3/28/2018
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
400
|
|
|
3/27/2018
|
0.00 / 0.00%
|
2.10
|
2.30
|
2.10
|
2.20
|
2.12
|
2.20
|
30,000
|
|
|
3/26/2018
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.25
|
2.20
|
3,000
|
|
|
3/23/2018
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.10
|
2.30
|
2.13
|
2.30
|
5,200
|
|
|
3/22/2018
|
-0.10 / -4.35%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
200
|
|
|