Closing price on 5/9/2024
|
|
Open |
4.30 |
High |
4.30 |
Low |
4.10 |
Volume |
2,100 |
Split-adjusted Price |
4.20 |
|
|
HKT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/9/2024
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.10
|
4.20
|
4.24
|
4.20
|
2,100
|
|
5/8/2024
|
+0.10 / +2.44%
|
4.10
|
4.50
|
4.10
|
4.20
|
4.43
|
4.20
|
5,800
|
|
5/7/2024
|
-0.10 / -2.38%
|
3.90
|
4.20
|
3.80
|
4.10
|
3.83
|
4.10
|
8,300
|
|
5/6/2024
|
-0.40 / -8.70%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
500
|
|
5/3/2024
|
+0.10 / +2.22%
|
4.80
|
4.80
|
4.60
|
4.60
|
4.79
|
4.60
|
2,100
|
|
5/2/2024
|
+0.40 / +9.76%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
8,100
|
|
4/26/2024
|
+0.30 / +7.89%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
1,000
|
|
4/25/2024
|
+0.30 / +8.57%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.79
|
3.80
|
1,900
|
|
4/24/2024
|
+0.30 / +9.38%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
200
|
|
4/23/2024
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
100
|
|
4/22/2024
|
-0.30 / -8.57%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
100
|
|
4/19/2024
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
100
|
|
4/17/2024
|
-0.30 / -7.69%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
700
|
|
4/16/2024
|
-0.40 / -9.30%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
300
|
|
4/15/2024
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
0
|
|
4/12/2024
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
0
|
|
4/11/2024
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
0
|
|
4/10/2024
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
0
|
|
4/9/2024
|
+0.10 / +2.38%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
100
|
|
4/8/2024
|
+0.30 / +7.69%
|
3.90
|
4.20
|
3.90
|
4.20
|
4.04
|
4.20
|
1,000
|
|
4/5/2024
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
4/4/2024
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.92
|
3.90
|
500
|
|
4/3/2024
|
-0.20 / -4.76%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
200
|
|
4/2/2024
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
400
|
|
4/1/2024
|
+0.20 / +5.00%
|
3.90
|
4.20
|
3.60
|
4.20
|
3.76
|
4.20
|
1,100
|
|
3/29/2024
|
+0.20 / +5.26%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.94
|
4.00
|
500
|
|
3/28/2024
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
100
|
|
3/27/2024
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
3/26/2024
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
3/25/2024
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|