|
|
Closing price on 11/5/2015
|
|
| Open |
14.50 |
| High |
15.30 |
| Low |
13.50 |
| Volume |
284,400 |
| Split-adjusted Price |
10.59 |
|
|
HKB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2015
|
+1.20 / +8.57%
|
14.50
|
15.30
|
13.50
|
15.20
|
14.76
|
10.59
|
284,400
|
|
|
11/4/2015
|
+1.00 / +7.69%
|
11.70
|
14.00
|
11.70
|
14.00
|
12.00
|
9.76
|
1,444,000
|
|
|
11/3/2015
|
-1.20 / -8.45%
|
14.20
|
15.00
|
13.00
|
13.00
|
13.38
|
9.06
|
307,700
|
|
|
11/2/2015
|
-1.30 / -8.39%
|
16.00
|
16.80
|
14.20
|
14.20
|
14.86
|
9.89
|
363,500
|
|
|
10/30/2015
|
-1.70 / -9.88%
|
18.90
|
18.90
|
15.50
|
15.50
|
18.78
|
10.80
|
1,143,800
|
|
|
10/29/2015
|
+1.50 / +9.55%
|
15.20
|
17.20
|
15.20
|
17.20
|
16.49
|
11.99
|
195,600
|
|
|
10/28/2015
|
+1.40 / +9.79%
|
15.70
|
15.70
|
14.40
|
15.70
|
15.24
|
10.94
|
173,400
|
|
|
10/27/2015
|
+1.30 / +10.00%
|
11.70
|
14.30
|
11.70
|
14.30
|
12.90
|
9.96
|
1,398,500
|
|
|
10/26/2015
|
-1.40 / -9.72%
|
15.80
|
15.80
|
13.00
|
13.00
|
13.86
|
9.06
|
1,818,900
|
|
|
10/23/2015
|
+0.80 / +5.88%
|
13.60
|
14.40
|
12.70
|
14.40
|
13.48
|
10.03
|
245,200
|
|
|
10/22/2015
|
+1.00 / +7.94%
|
12.60
|
13.60
|
11.90
|
13.60
|
12.56
|
9.48
|
170,300
|
|
|
10/21/2015
|
-0.70 / -5.26%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.55
|
8.78
|
296,500
|
|
|
10/20/2015
|
+1.10 / +9.02%
|
12.20
|
13.40
|
12.20
|
13.30
|
12.63
|
9.27
|
1,202,100
|
|
|
10/19/2015
|
-0.60 / -4.69%
|
12.80
|
12.90
|
12.20
|
12.20
|
12.81
|
8.50
|
205,800
|
|
|
10/16/2015
|
+0.20 / +1.59%
|
12.70
|
13.00
|
12.60
|
12.80
|
12.73
|
8.92
|
193,100
|
|
|
10/15/2015
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
8.78
|
118,900
|
|
|
10/14/2015
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.50
|
8.78
|
255,200
|
|
|
10/13/2015
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.40
|
8.71
|
220,100
|
|
|
10/12/2015
|
+0.40 / +3.33%
|
12.00
|
12.50
|
12.00
|
12.40
|
12.37
|
8.64
|
231,200
|
|
|
10/9/2015
|
+0.20 / +1.69%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.91
|
8.36
|
224,600
|
|
|
10/8/2015
|
+0.10 / +0.85%
|
12.40
|
12.40
|
11.60
|
11.80
|
12.06
|
8.22
|
237,400
|
|
|
10/7/2015
|
+0.10 / +0.86%
|
11.90
|
11.90
|
11.60
|
11.70
|
11.71
|
8.15
|
313,600
|
|
|
10/6/2015
|
+0.60 / +5.45%
|
11.10
|
11.60
|
11.10
|
11.60
|
11.35
|
8.08
|
184,100
|
|
|
10/5/2015
|
+0.10 / +0.92%
|
10.90
|
11.80
|
10.90
|
11.00
|
11.37
|
7.66
|
177,300
|
|
|
10/2/2015
|
-1.20 / -9.92%
|
11.90
|
11.90
|
10.90
|
10.90
|
11.22
|
7.60
|
260,100
|
|
|
10/1/2015
|
-0.20 / -1.63%
|
12.30
|
12.50
|
11.10
|
12.10
|
12.11
|
8.43
|
119,000
|
|
|
9/30/2015
|
+0.30 / +2.50%
|
11.90
|
12.30
|
11.80
|
12.30
|
12.09
|
8.57
|
270,000
|
|
|
9/29/2015
|
+0.10 / +0.84%
|
10.90
|
12.00
|
10.90
|
12.00
|
11.87
|
8.36
|
981,700
|
|
|
9/28/2015
|
+0.70 / +6.25%
|
12.20
|
12.20
|
10.10
|
11.90
|
11.91
|
8.29
|
324,800
|
|
|
9/25/2015
|
+1.00 / +9.80%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.80
|
1,109,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|