|
Closing price on 9/27/2021
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.20 |
| Volume |
17,700 |
| Split-adjusted Price |
6.60 |
|
|
HKT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2021
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.20
|
6.60
|
6.27
|
6.60
|
17,700
|
|
|
9/24/2021
|
0.00 / 0.00%
|
6.50
|
7.00
|
6.40
|
6.80
|
6.61
|
6.80
|
12,700
|
|
|
9/23/2021
|
+0.10 / +1.49%
|
6.70
|
7.30
|
6.70
|
6.80
|
7.02
|
6.80
|
17,800
|
|
|
9/22/2021
|
+0.50 / +8.06%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.48
|
6.70
|
34,100
|
|
|
9/21/2021
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.14
|
6.20
|
10,100
|
|
|
9/20/2021
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.17
|
6.10
|
4,700
|
|
|
9/17/2021
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
23,100
|
|
|
9/16/2021
|
-0.20 / -3.13%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.04
|
6.20
|
34,600
|
|
|
9/15/2021
|
0.00 / 0.00%
|
6.00
|
6.40
|
5.90
|
6.40
|
5.99
|
6.40
|
15,700
|
|
|
9/14/2021
|
-0.20 / -3.03%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.50
|
6.40
|
400
|
|
|
9/13/2021
|
+0.50 / +8.20%
|
6.20
|
6.70
|
5.60
|
6.60
|
5.89
|
6.60
|
90,900
|
|
|
9/10/2021
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.05
|
6.10
|
3,800
|
|
|
9/9/2021
|
-0.20 / -3.13%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.07
|
6.20
|
6,100
|
|
|
9/8/2021
|
+0.20 / +3.23%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.50
|
6.40
|
2,900
|
|
|
9/7/2021
|
-0.30 / -4.62%
|
6.50
|
6.50
|
6.10
|
6.20
|
6.32
|
6.20
|
1,900
|
|
|
9/6/2021
|
+0.40 / +6.56%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.09
|
6.50
|
2,300
|
|
|
9/1/2021
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
8/31/2021
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.00
|
6.10
|
7,000
|
|
|
8/30/2021
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.06
|
6.00
|
3,300
|
|
|
8/27/2021
|
-0.20 / -3.23%
|
6.10
|
6.10
|
5.90
|
6.00
|
6.05
|
6.00
|
4,300
|
|
|
8/26/2021
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
8/25/2021
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
8/24/2021
|
+0.20 / +3.33%
|
5.90
|
6.20
|
5.90
|
6.20
|
6.01
|
6.20
|
24,800
|
|
|
8/23/2021
|
-0.20 / -3.23%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1,800
|
|
|
8/20/2021
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
8/19/2021
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
8/18/2021
|
-0.10 / -1.59%
|
6.00
|
6.20
|
5.80
|
6.20
|
5.85
|
6.20
|
59,100
|
|
|
8/17/2021
|
+0.30 / +5.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
200
|
|
|
8/16/2021
|
-0.10 / -1.64%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.90
|
6.00
|
3,900
|
|
|
8/13/2021
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
300
|
|
|