|
|
Closing price on 2/22/2017
|
|
| Open |
4.40 |
| High |
4.40 |
| Low |
4.00 |
| Volume |
9,721,884 |
| Split-adjusted Price |
4.30 |
|
|
HKB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2017
|
+0.30 / +7.50%
|
4.40
|
4.40
|
4.00
|
4.30
|
4.28
|
4.30
|
9,721,884
|
|
|
2/21/2017
|
+0.30 / +8.11%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
157,600
|
|
|
2/20/2017
|
+0.30 / +8.82%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
554,910
|
|
|
2/17/2017
|
+0.30 / +9.68%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.34
|
3.40
|
4,882,400
|
|
|
2/16/2017
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3,829,810
|
|
|
2/15/2017
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.88
|
2.90
|
4,065,650
|
|
|
2/14/2017
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.50
|
2.70
|
2.65
|
2.70
|
2,869,260
|
|
|
2/13/2017
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.40
|
2.70
|
2.53
|
2.70
|
2,339,672
|
|
|
2/10/2017
|
+0.10 / +4.00%
|
2.70
|
2.70
|
2.40
|
2.60
|
2.62
|
2.60
|
4,059,779
|
|
|
2/9/2017
|
+0.20 / +8.70%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.50
|
2.50
|
1,465,291
|
|
|
2/8/2017
|
+0.20 / +9.52%
|
2.10
|
2.30
|
2.10
|
2.30
|
2.28
|
2.30
|
2,954,800
|
|
|
2/7/2017
|
+0.10 / +5.00%
|
2.20
|
2.20
|
2.00
|
2.10
|
2.11
|
2.10
|
884,710
|
|
|
2/6/2017
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.80
|
2.00
|
1.95
|
2.00
|
1,265,010
|
|
|
2/3/2017
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.87
|
1.90
|
297,000
|
|
|
2/2/2017
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
263,000
|
|
|
1/25/2017
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.83
|
1.80
|
248,700
|
|
|
1/24/2017
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.81
|
1.80
|
311,600
|
|
|
1/23/2017
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
611,400
|
|
|
1/20/2017
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
411,110
|
|
|
1/19/2017
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
945,800
|
|
|
1/18/2017
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
991,600
|
|
|
1/17/2017
|
-0.10 / -5.26%
|
1.90
|
2.00
|
1.80
|
1.80
|
1.85
|
1.80
|
353,200
|
|
|
1/16/2017
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
344,200
|
|
|
1/13/2017
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
269,200
|
|
|
1/12/2017
|
-0.10 / -5.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
360,400
|
|
|
1/11/2017
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.91
|
2.00
|
133,100
|
|
|
1/10/2017
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.80
|
2.00
|
1.90
|
2.00
|
360,010
|
|
|
1/9/2017
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.91
|
1.90
|
249,400
|
|
|
1/6/2017
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.98
|
1.90
|
300,289
|
|
|
1/5/2017
|
-0.10 / -4.76%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.01
|
2.00
|
395,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|