|
|
Closing price on 3/7/2016
|
|
| Open |
17.60 |
| High |
18.90 |
| Low |
17.30 |
| Volume |
1,401,700 |
| Split-adjusted Price |
12.89 |
|
|
HKB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2016
|
+0.90 / +5.11%
|
17.60
|
18.90
|
17.30
|
18.50
|
18.32
|
12.89
|
1,401,700
|
|
|
3/4/2016
|
+0.60 / +3.53%
|
17.00
|
18.00
|
16.70
|
17.60
|
17.58
|
12.26
|
1,208,000
|
|
|
3/3/2016
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.80
|
17.00
|
17.00
|
11.85
|
539,600
|
|
|
3/2/2016
|
-0.60 / -3.41%
|
17.50
|
17.50
|
16.40
|
17.00
|
16.95
|
11.85
|
1,264,600
|
|
|
3/1/2016
|
+0.20 / +1.15%
|
17.40
|
17.80
|
17.10
|
17.60
|
17.63
|
12.26
|
753,600
|
|
|
2/29/2016
|
+0.90 / +5.45%
|
16.50
|
17.80
|
16.30
|
17.40
|
17.16
|
12.12
|
1,483,900
|
|
|
2/26/2016
|
+1.20 / +7.84%
|
15.50
|
16.50
|
15.00
|
16.50
|
15.93
|
11.50
|
1,267,300
|
|
|
2/25/2016
|
0.00 / 0.00%
|
14.50
|
15.40
|
14.40
|
15.30
|
15.30
|
10.66
|
339,900
|
|
|
2/24/2016
|
+0.10 / +0.66%
|
15.20
|
15.30
|
14.90
|
15.30
|
15.18
|
10.66
|
247,800
|
|
|
2/23/2016
|
-0.10 / -0.65%
|
15.30
|
15.50
|
15.00
|
15.20
|
15.21
|
10.59
|
194,500
|
|
|
2/22/2016
|
-0.20 / -1.29%
|
15.50
|
15.80
|
15.20
|
15.30
|
15.58
|
10.66
|
417,500
|
|
|
2/19/2016
|
+0.10 / +0.65%
|
15.40
|
15.80
|
15.20
|
15.50
|
15.59
|
10.80
|
486,600
|
|
|
2/18/2016
|
+0.50 / +3.36%
|
14.90
|
15.50
|
14.70
|
15.40
|
15.24
|
10.73
|
436,100
|
|
|
2/17/2016
|
-0.10 / -0.67%
|
15.00
|
15.30
|
14.80
|
14.90
|
15.06
|
10.38
|
172,700
|
|
|
2/16/2016
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.90
|
15.00
|
14.95
|
10.45
|
163,200
|
|
|
2/15/2016
|
-0.10 / -0.66%
|
15.10
|
15.50
|
14.70
|
15.00
|
15.32
|
10.45
|
338,700
|
|
|
2/5/2016
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.70
|
15.10
|
15.10
|
10.52
|
171,200
|
|
|
2/4/2016
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.70
|
15.10
|
15.00
|
10.52
|
173,300
|
|
|
2/3/2016
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.80
|
15.00
|
15.00
|
10.45
|
171,300
|
|
|
2/2/2016
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.90
|
15.00
|
15.00
|
10.45
|
155,800
|
|
|
2/1/2016
|
+0.20 / +1.35%
|
14.80
|
15.10
|
14.50
|
15.00
|
15.02
|
10.45
|
409,700
|
|
|
1/29/2016
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.30
|
14.80
|
14.80
|
10.31
|
246,600
|
|
|
1/28/2016
|
-0.20 / -1.34%
|
14.90
|
15.10
|
14.70
|
14.70
|
14.90
|
10.24
|
360,600
|
|
|
1/27/2016
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.80
|
14.90
|
14.90
|
10.38
|
237,800
|
|
|
1/26/2016
|
-0.20 / -1.32%
|
14.90
|
15.10
|
14.60
|
14.90
|
14.84
|
10.38
|
223,400
|
|
|
1/25/2016
|
+0.40 / +2.72%
|
14.80
|
15.30
|
14.50
|
15.10
|
14.96
|
10.52
|
248,900
|
|
|
1/22/2016
|
-0.10 / -0.68%
|
14.90
|
15.20
|
14.50
|
14.70
|
14.76
|
10.24
|
260,900
|
|
|
1/21/2016
|
-0.10 / -0.67%
|
14.70
|
15.10
|
14.50
|
14.80
|
14.79
|
10.31
|
227,900
|
|
|
1/20/2016
|
-0.10 / -0.67%
|
15.40
|
15.40
|
14.60
|
14.90
|
15.00
|
10.38
|
219,800
|
|
|
1/19/2016
|
+0.50 / +3.45%
|
14.50
|
15.00
|
14.10
|
15.00
|
14.79
|
10.45
|
502,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|