|
Closing price on 7/30/2020
|
|
| Open |
6.70 |
| High |
6.70 |
| Low |
6.20 |
| Volume |
16,700 |
| Split-adjusted Price |
6.20 |
|
|
HKT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2020
|
+0.10 / +1.64%
|
6.70
|
6.70
|
6.20
|
6.20
|
6.67
|
6.20
|
16,700
|
|
|
7/29/2020
|
0.00 / 0.00%
|
6.10
|
6.70
|
6.10
|
6.10
|
6.66
|
6.10
|
29,400
|
|
|
7/28/2020
|
0.00 / 0.00%
|
6.20
|
6.70
|
6.10
|
6.10
|
6.67
|
6.10
|
24,000
|
|
|
7/27/2020
|
-0.50 / -7.58%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.27
|
6.10
|
30,800
|
|
|
7/24/2020
|
+0.60 / +10.00%
|
6.10
|
6.60
|
6.10
|
6.60
|
6.35
|
6.60
|
200
|
|
|
7/23/2020
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
|
7/22/2020
|
-0.30 / -4.76%
|
6.90
|
6.90
|
6.00
|
6.00
|
6.45
|
6.00
|
200
|
|
|
7/21/2020
|
-0.10 / -1.56%
|
7.00
|
7.00
|
6.30
|
6.30
|
6.65
|
6.30
|
200
|
|
|
7/20/2020
|
-0.20 / -3.03%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
100
|
|
|
7/17/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|
7/16/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
500
|
|
|
7/15/2020
|
+0.20 / +3.13%
|
6.50
|
7.00
|
6.50
|
6.60
|
6.52
|
6.60
|
50,600
|
|
|
7/14/2020
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
300
|
|
|
7/13/2020
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1,000
|
|
|
7/10/2020
|
-0.40 / -5.71%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.69
|
6.60
|
7,000
|
|
|
7/9/2020
|
-0.20 / -2.78%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1,000
|
|
|
7/8/2020
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
0
|
|
|
7/7/2020
|
-0.30 / -4.00%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.12
|
7.20
|
600
|
|
|
7/6/2020
|
-0.30 / -3.85%
|
7.70
|
7.80
|
7.50
|
7.50
|
7.69
|
7.50
|
7,200
|
|
|
7/3/2020
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
0
|
|
|
7/2/2020
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
0
|
|
|
7/1/2020
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
0
|
|
|
6/30/2020
|
+0.30 / +4.00%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.76
|
7.80
|
500
|
|
|
6/29/2020
|
+0.50 / +7.14%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.42
|
7.50
|
11,900
|
|
|
6/26/2020
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.00
|
7.00
|
7.48
|
7.00
|
400
|
|
|
6/25/2020
|
-0.40 / -5.41%
|
7.40
|
7.40
|
7.00
|
7.00
|
7.04
|
7.00
|
5,000
|
|
|
6/24/2020
|
-0.60 / -7.50%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.31
|
7.40
|
71,100
|
|
|
6/23/2020
|
+0.10 / +1.27%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
1,000
|
|
|
6/22/2020
|
+0.70 / +9.72%
|
7.00
|
7.90
|
7.00
|
7.90
|
7.88
|
7.90
|
6,400
|
|
|
6/19/2020
|
-0.70 / -8.86%
|
7.20
|
7.30
|
7.20
|
7.20
|
7.20
|
7.20
|
17,000
|
|
|