|
Closing price on 10/25/2017
|
|
| Open |
2.40 |
| High |
2.40 |
| Low |
2.20 |
| Volume |
902,880 |
| Split-adjusted Price |
2.20 |
|
|
HKB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2017
|
-0.20 / -8.33%
|
2.40
|
2.40
|
2.20
|
2.20
|
2.24
|
2.20
|
902,880
|
|
|
10/24/2017
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.33
|
2.40
|
329,660
|
|
|
10/23/2017
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.42
|
2.40
|
760,200
|
|
|
10/20/2017
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.55
|
2.50
|
324,300
|
|
|
10/19/2017
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.52
|
2.60
|
1,464,915
|
|
|
10/18/2017
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
200,200
|
|
|
10/17/2017
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.69
|
2.70
|
397,400
|
|
|
10/16/2017
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.72
|
2.70
|
184,540
|
|
|
10/13/2017
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
403,300
|
|
|
10/12/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.65
|
2.70
|
748,930
|
|
|
10/11/2017
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
200,370
|
|
|
10/10/2017
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.72
|
2.70
|
334,600
|
|
|
10/9/2017
|
+0.10 / +3.70%
|
2.80
|
2.90
|
2.60
|
2.80
|
2.80
|
2.80
|
633,400
|
|
|
10/6/2017
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.72
|
2.70
|
411,900
|
|
|
10/5/2017
|
-0.10 / -3.57%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.78
|
2.70
|
190,526
|
|
|
10/4/2017
|
+0.20 / +7.69%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.76
|
2.80
|
535,100
|
|
|
10/3/2017
|
-0.20 / -7.14%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.65
|
2.60
|
663,440
|
|
|
10/2/2017
|
-0.30 / -9.68%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.84
|
2.80
|
1,714,926
|
|
|
9/29/2017
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.01
|
3.10
|
546,400
|
|
|
9/28/2017
|
-0.20 / -6.25%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.06
|
3.00
|
278,500
|
|
|
9/27/2017
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.13
|
3.20
|
362,500
|
|
|
9/26/2017
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.05
|
3.10
|
447,433
|
|
|
9/25/2017
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.03
|
3.10
|
562,407
|
|
|
9/22/2017
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
615,600
|
|
|
9/21/2017
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.14
|
3.20
|
81,215
|
|
|
9/20/2017
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.19
|
3.20
|
361,800
|
|
|
9/19/2017
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.12
|
3.20
|
333,401
|
|
|
9/18/2017
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
343,417
|
|
|
9/15/2017
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.06
|
3.10
|
510,300
|
|
|
9/14/2017
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
253,700
|
|
|