Closing price on 6/14/2023
|
|
Open |
6.50 |
High |
6.50 |
Low |
6.20 |
Volume |
1,600 |
Split-adjusted Price |
6.20 |
|
|
HKT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/14/2023
|
-0.30 / -4.62%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.32
|
6.20
|
1,600
|
|
6/13/2023
|
-0.10 / -1.52%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.12
|
6.50
|
1,900
|
|
6/12/2023
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
300
|
|
6/9/2023
|
-0.10 / -1.49%
|
6.10
|
6.60
|
6.10
|
6.60
|
6.18
|
6.60
|
2,900
|
|
6/8/2023
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
6/7/2023
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
6/6/2023
|
-0.10 / -1.47%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.22
|
6.70
|
4,100
|
|
6/5/2023
|
0.00 / 0.00%
|
6.20
|
6.80
|
6.20
|
6.80
|
6.25
|
6.80
|
2,600
|
|
6/2/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
6/1/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
5/31/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
5/30/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
5/29/2023
|
-0.20 / -2.86%
|
6.30
|
6.90
|
6.30
|
6.80
|
6.62
|
6.80
|
1,000
|
|
5/26/2023
|
0.00 / 0.00%
|
6.30
|
7.00
|
6.30
|
7.00
|
6.40
|
7.00
|
1,300
|
|
5/25/2023
|
+0.10 / +1.45%
|
6.30
|
7.00
|
6.30
|
7.00
|
6.63
|
7.00
|
400
|
|
5/24/2023
|
-0.10 / -1.43%
|
6.30
|
6.90
|
6.30
|
6.90
|
6.58
|
6.90
|
400
|
|
5/23/2023
|
+0.20 / +2.94%
|
6.20
|
7.00
|
6.20
|
7.00
|
6.70
|
7.00
|
400
|
|
5/22/2023
|
+0.30 / +4.62%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
100
|
|
5/19/2023
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
135,100
|
|
5/18/2023
|
0.00 / 0.00%
|
5.90
|
6.50
|
5.90
|
6.50
|
6.27
|
6.50
|
52,300
|
|
5/17/2023
|
0.00 / 0.00%
|
5.90
|
6.50
|
5.90
|
6.50
|
6.20
|
6.50
|
400
|
|
5/16/2023
|
-0.30 / -4.41%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
100
|
|
5/15/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
5/12/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
5/11/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
5/10/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
5/9/2023
|
-0.10 / -1.45%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
6.80
|
2,000
|
|
5/8/2023
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
5/5/2023
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
5/4/2023
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
|