|
Closing price on 8/21/2020
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.30 |
| Volume |
1,100 |
| Split-adjusted Price |
6.30 |
|
|
HKT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2020
|
+0.30 / +5.00%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.55
|
6.30
|
1,100
|
|
|
8/20/2020
|
+0.50 / +9.09%
|
6.00
|
6.00
|
5.60
|
6.00
|
5.83
|
6.00
|
4,600
|
|
|
8/19/2020
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
0
|
|
|
8/18/2020
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
0
|
|
|
8/17/2020
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
0
|
|
|
8/14/2020
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
0
|
|
|
8/13/2020
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
0
|
|
|
8/12/2020
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
0
|
|
|
8/11/2020
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
0
|
|
|
8/10/2020
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
0
|
|
|
8/7/2020
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
0
|
|
|
8/6/2020
|
-0.30 / -5.17%
|
6.30
|
6.30
|
5.50
|
5.50
|
6.10
|
5.50
|
400
|
|
|
8/5/2020
|
-0.30 / -4.92%
|
6.70
|
6.70
|
5.80
|
5.80
|
6.70
|
5.80
|
31,100
|
|
|
8/4/2020
|
-0.50 / -7.58%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
500
|
|
|
8/3/2020
|
-0.20 / -2.94%
|
7.30
|
7.30
|
6.60
|
6.60
|
6.91
|
6.60
|
800
|
|
|
7/31/2020
|
+0.60 / +9.68%
|
6.80
|
6.80
|
6.20
|
6.80
|
6.79
|
6.80
|
6,800
|
|
|
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
|
|
|