Closing price on 7/3/2017
|
|
Open |
4.20 |
High |
4.30 |
Low |
4.20 |
Volume |
36,000 |
Split-adjusted Price |
3.92 |
|
|
HKT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/3/2017
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.22
|
3.92
|
36,000
|
|
6/30/2017
|
+0.10 / +2.44%
|
4.30
|
4.30
|
4.10
|
4.20
|
4.26
|
3.83
|
20,200
|
|
6/29/2017
|
-0.40 / -8.89%
|
4.40
|
4.40
|
4.10
|
4.10
|
4.24
|
3.74
|
130,100
|
|
6/28/2017
|
-0.10 / -2.17%
|
4.60
|
4.70
|
4.50
|
4.50
|
4.53
|
4.10
|
20,000
|
|
6/27/2017
|
-0.10 / -2.13%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.19
|
7,200
|
|
6/26/2017
|
+0.10 / +2.17%
|
4.50
|
4.80
|
4.40
|
4.70
|
4.43
|
4.29
|
58,300
|
|
6/23/2017
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.40
|
4.60
|
4.50
|
4.19
|
47,200
|
|
6/22/2017
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.55
|
4.19
|
35,100
|
|
6/21/2017
|
-0.20 / -4.17%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.62
|
4.19
|
11,600
|
|
6/20/2017
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.60
|
4.80
|
4.69
|
4.38
|
20,400
|
|
6/19/2017
|
0.00 / 0.00%
|
4.80
|
5.00
|
4.80
|
4.80
|
4.90
|
4.38
|
15,900
|
|
6/16/2017
|
-0.20 / -4.00%
|
4.90
|
5.00
|
4.80
|
4.80
|
4.84
|
4.38
|
3,700
|
|
6/15/2017
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.56
|
6,300
|
|
6/14/2017
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.00
|
5.00
|
5.02
|
4.56
|
7,000
|
|
6/13/2017
|
0.00 / 0.00%
|
5.00
|
5.20
|
5.00
|
5.00
|
5.00
|
4.56
|
5,900
|
|
6/12/2017
|
-0.30 / -5.66%
|
5.20
|
5.40
|
5.00
|
5.00
|
5.24
|
4.56
|
16,500
|
|
6/9/2017
|
+0.30 / +6.00%
|
5.00
|
5.30
|
5.00
|
5.30
|
5.07
|
4.83
|
900
|
|
6/8/2017
|
-0.10 / -1.96%
|
5.10
|
5.40
|
5.00
|
5.00
|
5.07
|
4.56
|
6,300
|
|
6/7/2017
|
-0.10 / -1.92%
|
5.00
|
5.60
|
5.00
|
5.10
|
5.19
|
4.65
|
2,700
|
|
6/6/2017
|
-0.50 / -8.77%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.74
|
19,000
|
|
6/5/2017
|
+0.40 / +7.55%
|
5.30
|
5.70
|
5.30
|
5.70
|
5.50
|
5.20
|
11,300
|
|
6/2/2017
|
+0.10 / +1.92%
|
5.40
|
5.40
|
5.30
|
5.30
|
5.32
|
4.83
|
7,000
|
|
6/1/2017
|
+0.10 / +1.96%
|
5.10
|
5.30
|
5.10
|
5.20
|
5.24
|
4.74
|
11,900
|
|
5/31/2017
|
+0.10 / +2.00%
|
4.80
|
5.50
|
4.70
|
5.10
|
5.27
|
4.65
|
21,900
|
|
5/30/2017
|
+0.30 / +6.38%
|
5.00
|
5.00
|
4.50
|
5.00
|
4.57
|
4.56
|
14,300
|
|
5/29/2017
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.71
|
4.29
|
1,200
|
|
5/26/2017
|
+0.20 / +4.35%
|
4.60
|
4.80
|
4.50
|
4.80
|
4.57
|
4.38
|
15,200
|
|
5/25/2017
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.19
|
1,600
|
|
5/24/2017
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.69
|
4.19
|
2,600
|
|
5/23/2017
|
+0.30 / +6.82%
|
4.40
|
4.80
|
4.30
|
4.70
|
4.69
|
4.29
|
50,200
|
|
|