|
|
Closing price on 7/3/2018
|
|
| Open |
2.10 |
| High |
2.20 |
| Low |
2.10 |
| Volume |
46,500 |
| Split-adjusted Price |
2.10 |
|
|
HKT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2018
|
-0.20 / -8.70%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
46,500
|
|
|
7/2/2018
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.32
|
2.30
|
1,300
|
|
|
6/29/2018
|
+0.10 / +4.55%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.26
|
2.30
|
22,500
|
|
|
6/28/2018
|
0.00 / 0.00%
|
2.10
|
2.30
|
2.00
|
2.20
|
2.12
|
2.20
|
138,600
|
|
|
6/27/2018
|
-0.20 / -8.33%
|
2.20
|
2.40
|
2.20
|
2.20
|
2.20
|
2.20
|
76,100
|
|
|
6/26/2018
|
-0.10 / -4.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.32
|
2.40
|
66,200
|
|
|
6/25/2018
|
+0.20 / +8.70%
|
2.10
|
2.50
|
2.10
|
2.50
|
2.15
|
2.50
|
199,600
|
|
|
6/22/2018
|
-0.20 / -8.00%
|
2.50
|
2.50
|
2.30
|
2.30
|
2.31
|
2.30
|
81,400
|
|
|
6/21/2018
|
0.00 / 0.00%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.35
|
2.50
|
242,500
|
|
|
6/20/2018
|
-0.20 / -7.41%
|
2.60
|
2.70
|
2.50
|
2.50
|
2.51
|
2.50
|
122,100
|
|
|
6/19/2018
|
-0.30 / -10.00%
|
3.30
|
3.30
|
2.70
|
2.70
|
2.88
|
2.70
|
350,100
|
|
|
6/18/2018
|
+0.20 / +7.14%
|
3.00
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
544,400
|
|
|
6/15/2018
|
+0.20 / +7.69%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
25,400
|
|
|
6/14/2018
|
+0.20 / +8.33%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
143,800
|
|
|
6/13/2018
|
+0.20 / +9.09%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
57,500
|
|
|
6/12/2018
|
+0.20 / +10.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
69,300
|
|
|
6/11/2018
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
57,600
|
|
|
6/8/2018
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.87
|
1.90
|
113,540
|
|
|
6/7/2018
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.76
|
1.80
|
90,400
|
|
|
6/6/2018
|
0.00 / 0.00%
|
1.60
|
1.80
|
1.60
|
1.70
|
1.63
|
1.70
|
93,500
|
|
|
6/5/2018
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
56,200
|
|
|
6/4/2018
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.73
|
1.80
|
5,600
|
|
|
6/1/2018
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
12,600
|
|
|
5/31/2018
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.61
|
1.70
|
4,700
|
|
|
5/30/2018
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
29,000
|
|
|
5/29/2018
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
22,000
|
|
|
5/28/2018
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
26,500
|
|
|
5/25/2018
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
2,100
|
|
|
5/24/2018
|
-0.10 / -5.26%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1,100
|
|
|
5/23/2018
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.82
|
1.90
|
15,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|