|
|
Closing price on 10/27/2016
|
|
| Open |
4.80 |
| High |
5.60 |
| Low |
4.80 |
| Volume |
5,921,462 |
| Split-adjusted Price |
5.50 |
|
|
HKB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2016
|
+0.20 / +3.77%
|
4.80
|
5.60
|
4.80
|
5.50
|
5.15
|
5.50
|
5,921,462
|
|
|
10/26/2016
|
-0.50 / -8.62%
|
5.40
|
5.40
|
5.30
|
5.30
|
5.30
|
5.30
|
3,306,950
|
|
|
10/25/2016
|
-0.60 / -9.38%
|
6.30
|
6.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5,819,670
|
|
|
10/24/2016
|
+0.50 / +8.47%
|
5.40
|
6.40
|
5.40
|
6.40
|
5.98
|
6.40
|
7,392,430
|
|
|
10/21/2016
|
-0.60 / -9.23%
|
6.50
|
6.50
|
5.90
|
5.90
|
5.90
|
5.90
|
3,203,300
|
|
|
10/20/2016
|
-0.70 / -9.72%
|
6.50
|
6.80
|
6.50
|
6.50
|
6.50
|
6.50
|
7,002,705
|
|
|
10/19/2016
|
-0.80 / -10.00%
|
7.50
|
8.00
|
7.20
|
7.20
|
7.20
|
7.20
|
3,905,300
|
|
|
10/18/2016
|
-0.80 / -9.09%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.00
|
8.00
|
5,733,698
|
|
|
10/17/2016
|
-0.90 / -9.28%
|
9.40
|
9.50
|
8.80
|
8.80
|
8.80
|
8.80
|
3,136,656
|
|
|
10/14/2016
|
+0.40 / +4.30%
|
9.20
|
9.70
|
9.00
|
9.70
|
9.42
|
9.70
|
2,164,822
|
|
|
10/13/2016
|
0.00 / 0.00%
|
9.30
|
9.60
|
9.00
|
9.30
|
9.35
|
9.30
|
2,307,394
|
|
|
10/12/2016
|
-0.40 / -4.12%
|
8.90
|
9.40
|
8.80
|
9.30
|
8.86
|
9.30
|
4,446,328
|
|
|
10/11/2016
|
-1.00 / -9.35%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
9.70
|
3,533,900
|
|
|
10/10/2016
|
-1.10 / -9.32%
|
11.80
|
11.80
|
10.70
|
10.70
|
11.10
|
10.70
|
367,930
|
|
|
10/7/2016
|
+1.00 / +9.26%
|
10.90
|
11.80
|
10.40
|
11.80
|
11.26
|
11.80
|
5,941,716
|
|
|
10/6/2016
|
+0.90 / +9.09%
|
10.00
|
10.80
|
9.60
|
10.80
|
10.39
|
10.80
|
4,658,030
|
|
|
10/5/2016
|
+0.90 / +10.00%
|
8.90
|
9.90
|
8.80
|
9.90
|
9.57
|
9.90
|
5,959,200
|
|
|
10/4/2016
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.02
|
9.00
|
654,100
|
|
|
10/3/2016
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.90
|
9.00
|
714,400
|
|
|
9/30/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.80
|
8.90
|
1,017,600
|
|
|
9/29/2016
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.80
|
8.90
|
8.91
|
8.90
|
553,300
|
|
|
9/28/2016
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
8.90
|
475,938
|
|
|
9/27/2016
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
9.00
|
460,800
|
|
|
9/26/2016
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.93
|
9.00
|
324,500
|
|
|
9/23/2016
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.90
|
9.00
|
1,169,600
|
|
|
9/22/2016
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.81
|
8.90
|
2,216,500
|
|
|
9/21/2016
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.78
|
8.80
|
389,700
|
|
|
9/20/2016
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.87
|
8.90
|
167,400
|
|
|
9/19/2016
|
+0.30 / +3.49%
|
8.60
|
8.90
|
8.50
|
8.90
|
8.73
|
8.90
|
460,460
|
|
|
9/16/2016
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.10
|
8.60
|
8.35
|
8.60
|
2,944,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|