|
Closing price on 12/11/2017
|
|
| Open |
3.00 |
| High |
3.30 |
| Low |
2.80 |
| Volume |
891,931 |
| Split-adjusted Price |
2.80 |
|
|
HKB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/20/2017
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.16
|
2.20
|
214,100
|
|
|
11/17/2017
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
113,200
|
|
|
11/16/2017
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
85,250
|
|
|
11/15/2017
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.18
|
2.20
|
202,400
|
|
|
11/14/2017
|
+0.10 / +4.76%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.19
|
2.20
|
103,800
|
|
|
11/13/2017
|
-0.10 / -4.55%
|
2.10
|
2.30
|
2.10
|
2.10
|
2.20
|
2.10
|
293,110
|
|
|
11/10/2017
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.17
|
2.20
|
65,600
|
|
|
11/9/2017
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
260,600
|
|
|
11/8/2017
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
178,000
|
|
|
11/7/2017
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.21
|
2.20
|
188,400
|
|
|
11/6/2017
|
+0.10 / +4.76%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.21
|
2.20
|
207,200
|
|
|
11/3/2017
|
-0.10 / -4.55%
|
2.20
|
2.30
|
2.10
|
2.10
|
2.20
|
2.10
|
355,900
|
|
|
11/2/2017
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.20
|
2.20
|
599,925
|
|
|
11/1/2017
|
-0.10 / -4.35%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.21
|
2.20
|
488,200
|
|
|
10/31/2017
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.20
|
2.30
|
477,500
|
|
|