|
|
Closing price on 1/2/2018
|
|
| Open |
3.00 |
| High |
3.10 |
| Low |
2.90 |
| Volume |
384,760 |
| Split-adjusted Price |
2.90 |
|
|
HKB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2018
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
2.90
|
2.98
|
2.90
|
384,760
|
|
|
12/29/2017
|
-0.20 / -6.45%
|
3.10
|
3.20
|
2.90
|
2.90
|
3.03
|
2.90
|
447,210
|
|
|
12/28/2017
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.80
|
3.10
|
2.92
|
3.10
|
1,021,100
|
|
|
12/27/2017
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.89
|
2.90
|
207,270
|
|
|
12/26/2017
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.70
|
3.00
|
2.93
|
3.00
|
1,083,060
|
|
|
12/25/2017
|
+0.20 / +7.69%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.79
|
2.80
|
689,471
|
|
|
12/22/2017
|
-0.20 / -7.14%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.69
|
2.60
|
279,000
|
|
|
12/21/2017
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.74
|
2.80
|
225,210
|
|
|
12/20/2017
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.77
|
2.80
|
190,200
|
|
|
12/19/2017
|
-0.10 / -3.45%
|
3.00
|
3.10
|
2.70
|
2.80
|
2.79
|
2.80
|
1,492,100
|
|
|
12/18/2017
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.89
|
2.90
|
667,800
|
|
|
12/15/2017
|
-0.20 / -6.90%
|
2.80
|
2.90
|
2.70
|
2.70
|
2.79
|
2.70
|
495,560
|
|
|
12/14/2017
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.79
|
2.90
|
330,060
|
|
|
12/13/2017
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.82
|
2.80
|
321,540
|
|
|
12/12/2017
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.77
|
2.80
|
706,800
|
|
|
12/11/2017
|
-0.20 / -6.67%
|
3.00
|
3.30
|
2.80
|
2.80
|
3.07
|
2.80
|
891,931
|
|
|
12/8/2017
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.94
|
3.00
|
2,072,383
|
|
|
12/7/2017
|
+0.20 / +7.69%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
675,300
|
|
|
12/6/2017
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.58
|
2.60
|
737,906
|
|
|
12/5/2017
|
-0.20 / -6.90%
|
2.80
|
2.90
|
2.70
|
2.70
|
2.71
|
2.70
|
1,468,200
|
|
|
12/4/2017
|
-0.20 / -6.45%
|
3.20
|
3.40
|
2.90
|
2.90
|
3.15
|
2.90
|
2,415,545
|
|
|
12/1/2017
|
+0.20 / +6.90%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
561,160
|
|
|
11/30/2017
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.90
|
2.90
|
610,100
|
|
|
11/29/2017
|
+0.20 / +8.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.67
|
2.70
|
785,900
|
|
|
11/28/2017
|
+0.20 / +8.70%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.49
|
2.50
|
989,010
|
|
|
11/27/2017
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.36
|
2.30
|
155,350
|
|
|
11/24/2017
|
+0.10 / +4.55%
|
2.20
|
2.40
|
2.20
|
2.30
|
2.28
|
2.30
|
458,826
|
|
|
11/23/2017
|
-0.10 / -4.35%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.22
|
2.20
|
211,230
|
|
|
11/22/2017
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.19
|
2.30
|
294,010
|
|
|
11/21/2017
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.17
|
2.20
|
225,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|